Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ROST34.SA stock page

Ross Stores Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-31300.77301.87300.77301.8729.722200
2023-08-30296.36296.36296.36296.3629.180120
2023-08-29293.39293.49293.39293.4928.89716
2023-08-28293.00293.00293.00293.0028.84980
2023-08-25289.30289.30289.30289.3028.48596
2023-08-24288.49289.27288.49289.2728.4824,104
2023-08-23297.26298.26296.72296.7229.2154,160
2023-08-22291.01291.01291.01291.0128.65388
2023-08-21296.49296.49296.49296.4929.19316
2023-08-18294.84295.32294.84294.9229.0386,432
2023-08-17281.84281.84281.84281.8427.7508
2023-08-16289.53289.53288.23288.7828.43330,024
2023-08-15277.70277.70277.70277.7027.3430
2023-08-14277.70277.70277.70277.7027.3430
2023-08-11277.70277.70277.70277.7027.3430
2023-08-10277.70277.70277.70277.7027.3430
2023-08-09277.70277.70277.70277.7027.3430
2023-08-08277.70277.70277.70277.7027.3430
2023-08-07277.70277.70277.70277.7027.3433,200
2023-08-04265.24265.24265.24265.2426.1160
2023-08-03265.24265.24265.24265.2426.1160
2023-08-02265.24265.24265.24265.2426.1160
2023-08-01265.24265.24265.24265.2426.1160
2023-07-31265.24265.24265.24265.2426.1160
2023-07-28265.24265.24265.24265.2426.1160
2023-07-27265.24265.24265.24265.2426.1160
2023-07-26265.24265.24265.24265.2426.1160
2023-07-25265.24265.24265.24265.2426.1168
2023-07-24268.83268.83268.83268.8326.4690
2023-07-21268.83268.83268.83268.8326.4690
2023-07-20268.83268.83268.83268.8326.4690
2023-07-19268.86268.86268.83268.8326.4693,200
2023-07-18265.67265.67265.67265.6726.1580
2023-07-17265.67265.67265.67265.6726.1582,480
2023-07-14267.39267.39267.39267.3926.3270
2023-07-13267.39267.39267.39267.3926.3270
2023-07-12267.39267.39267.39267.3926.3270
2023-07-11267.39267.39267.39267.3926.3270
2023-07-10267.39267.39267.39267.3926.3274,080
2023-07-07262.52262.52262.52262.5225.8484,880
2023-07-06267.72267.72267.72267.7226.3600
2023-07-05267.72267.72267.72267.7226.360800
2023-07-04269.83269.83269.83269.8326.568384
2023-07-03268.60268.60268.60268.6026.4470
2023-06-30268.60268.60268.60268.6026.4474,000
2023-06-29260.27260.27260.27260.2725.6260
2023-06-28260.27260.27260.27260.2725.6260
2023-06-27260.27260.27260.27260.2725.6260
2023-06-26260.27260.27260.27260.2725.6260
2023-06-23260.27260.27260.27260.2725.6263,200
2023-06-22255.83255.83255.83255.8325.1890
2023-06-21255.24255.83255.24255.8325.1893,208
2023-06-20257.42257.42257.42257.4225.3460
2023-06-19257.42257.42257.42257.4225.3460
2023-06-16257.42257.42257.42257.4225.3460
2023-06-15257.42257.42257.42257.4225.3460
2023-06-14257.13257.42257.13257.4225.3462,784
2023-06-13257.97257.97257.97257.9725.4000
2023-06-12257.97257.97257.97257.9725.4003,200
2023-06-09252.65252.65252.65252.6524.8763,200
← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-050.3909 USD
2026-03-110.3883 USD
2025-12-050.3723 USD
2025-09-050.3644 USD
2025-06-060.3733 USD
2025-03-140.3907 USD
2024-12-060.3858 USD
2024-09-060.3388 USD
2024-06-071.3064 USD
2024-03-130.3140 USD
2023-12-010.2771 USD
2023-09-010.8515 USD
2023-06-020.2712 USD
2023-03-100.2868 USD
2022-12-056.6654 USD
2022-12-020.2818 USD
2022-09-056.4446 USD
2022-09-020.2725 USD
2022-06-066.5889 USD
2022-06-030.2786 USD
2022-03-145.8254 USD
2022-03-110.2462 USD
2021-12-066.4718 USD
2021-12-030.2736 USD
2021-09-036.1431 USD
2021-09-020.2597 USD
2021-06-075.7056 USD
2021-06-040.2412 USD
2021-03-120.2739 USD
2020-03-165.9188 USD
2020-03-130.2450 USD
2019-12-054.2852 USD
2019-12-040.1704 USD
2019-09-114.2461 USD
2019-09-100.1758 USD
2019-06-103.9067 USD
2019-03-143.9615 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.