Ross Stores Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	251.92	251.92	251.92	251.92	24.804	5,680
2023-06-06	254.57	254.57	254.57	254.57	25.065	0
2023-06-05	254.57	254.57	254.57	254.57	25.065	0
2023-06-02	254.57	254.57	254.57	254.57	25.065	0
2023-06-01	254.57	254.57	254.57	254.57	24.638	8
2023-05-31	263.32	263.32	263.32	263.32	25.485	1,680
2023-05-30	260.00	260.00	259.80	259.80	25.144	2,568
2023-05-29	261.21	261.21	261.21	261.21	25.280	8
2023-05-26	257.16	257.16	257.16	257.16	24.889	0
2023-05-25	257.16	257.16	257.16	257.16	24.889	1,680
2023-05-24	253.44	253.44	253.44	253.44	24.529	0
2023-05-23	256.44	256.44	253.44	253.44	24.529	104
2023-05-22	260.61	260.61	260.30	260.30	25.192	16
2023-05-19	261.10	261.10	261.10	261.10	25.270	1,464
2023-05-18	255.59	255.59	255.59	255.59	24.737	0
2023-05-17	255.59	255.59	255.59	255.59	24.737	0
2023-05-16	255.59	255.59	255.59	255.59	24.737	0
2023-05-15	255.59	255.59	255.59	255.59	24.737	0
2023-05-12	255.59	255.59	255.59	255.59	24.737	4,000
2023-05-11	251.66	251.66	251.66	251.66	24.356	3,200
2023-05-10	252.74	252.74	252.74	252.74	24.461	4,800
2023-05-09	263.40	263.40	263.40	263.40	25.492	0
2023-05-08	263.40	263.40	263.40	263.40	25.492	0
2023-05-05	263.40	263.40	263.40	263.40	25.492	0
2023-05-04	263.40	263.40	263.40	263.40	25.492	0
2023-05-03	263.40	263.40	263.40	263.40	25.492	0
2023-05-02	263.40	263.40	263.40	263.40	25.492	0
2023-04-28	263.40	263.40	263.40	263.40	25.492	0
2023-04-27	263.40	263.40	263.40	263.40	25.492	2,480
2023-04-26	264.99	264.99	264.99	264.99	25.646	3,200
2023-04-25	267.95	267.95	267.95	267.95	25.933	0
2023-04-24	267.95	267.95	267.95	267.95	25.933	8
2023-04-20	266.87	266.87	266.87	266.87	25.828	4,880
2023-04-19	255.88	255.88	255.88	255.88	24.765	0
2023-04-18	255.88	255.88	255.88	255.88	24.765	0
2023-04-17	255.88	255.88	255.88	255.88	24.765	0
2023-04-14	255.88	255.88	255.88	255.88	24.765	0
2023-04-13	255.88	255.88	255.88	255.88	24.765	1,680
2023-04-12	256.00	256.00	255.72	255.72	24.749	4,168
2023-04-11	265.37	265.37	265.37	265.37	25.683	3,200
2023-04-10	273.85	273.85	273.85	273.85	26.504	0
2023-04-06	273.85	273.85	273.85	273.85	26.504	0
2023-04-05	273.85	273.85	273.85	273.85	26.504	0
2023-04-04	273.85	273.85	273.85	273.85	26.504	0
2023-04-03	273.85	273.85	273.85	273.85	26.504	4,000
2023-03-31	266.14	266.14	266.14	266.14	25.758	0
2023-03-30	266.14	266.14	266.14	266.14	25.758	0
2023-03-29	266.14	266.14	266.14	266.14	25.758	0
2023-03-28	266.14	266.14	266.14	266.14	25.758	6,400
2023-03-27	263.68	263.68	263.68	263.68	25.520	4,000
2023-03-24	268.24	268.24	268.24	268.24	25.961	8
2023-03-23	269.95	269.95	269.95	269.95	26.126	0
2023-03-22	269.95	269.95	269.95	269.95	26.126	0
2023-03-21	269.95	269.95	269.95	269.95	26.126	0
2023-03-20	269.95	269.95	269.95	269.95	26.126	0
2023-03-17	269.95	269.95	269.95	269.95	26.126	0
2023-03-16	269.95	269.95	269.95	269.95	26.126	4,000
2023-03-15	273.04	273.04	273.04	273.04	26.425	0
2023-03-14	273.04	273.04	273.04	273.04	26.425	0
2023-03-13	273.04	273.04	273.04	273.04	26.425	0

← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3909 USD
2026-03-11	0.3883 USD
2025-12-05	0.3723 USD
2025-09-05	0.3644 USD
2025-06-06	0.3733 USD
2025-03-14	0.3907 USD
2024-12-06	0.3858 USD
2024-09-06	0.3388 USD
2024-06-07	1.3064 USD
2024-03-13	0.3140 USD
2023-12-01	0.2771 USD
2023-09-01	0.8515 USD
2023-06-02	0.2712 USD
2023-03-10	0.2868 USD
2022-12-05	6.6654 USD
2022-12-02	0.2818 USD
2022-09-05	6.4446 USD
2022-09-02	0.2725 USD
2022-06-06	6.5889 USD
2022-06-03	0.2786 USD
2022-03-14	5.8254 USD
2022-03-11	0.2462 USD
2021-12-06	6.4718 USD
2021-12-03	0.2736 USD
2021-09-03	6.1431 USD
2021-09-02	0.2597 USD
2021-06-07	5.7056 USD
2021-06-04	0.2412 USD
2021-03-12	0.2739 USD
2020-03-16	5.9188 USD
2020-03-13	0.2450 USD
2019-12-05	4.2852 USD
2019-12-04	0.1704 USD
2019-09-11	4.2461 USD
2019-09-10	0.1758 USD
2019-06-10	3.9067 USD
2019-03-14	3.9615 USD

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