Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	273.04	273.04	273.04	273.04	26.425	0
2023-03-09	273.04	273.04	273.04	273.04	25.981	5,600
2023-03-08	282.21	282.21	282.21	282.21	26.854	8
2023-03-07	289.10	289.10	289.10	289.10	27.510	0
2023-03-06	289.10	289.10	289.10	289.10	27.510	0
2023-03-03	288.26	290.21	288.24	289.10	27.510	25,784
2023-03-02	288.95	289.23	287.00	287.00	27.310	9,648
2023-03-01	288.95	288.95	288.95	288.95	27.495	0
2023-02-28	288.95	288.95	288.95	288.95	27.495	0
2023-02-27	289.82	289.97	288.81	288.95	27.495	41,440
2023-02-24	292.90	292.90	292.90	292.90	27.871	0
2023-02-23	292.90	292.90	292.90	292.90	27.871	0
2023-02-22	292.90	292.90	292.90	292.90	27.871	2,480
2023-02-17	299.01	299.05	299.01	299.05	28.456	4,000
2023-02-16	301.93	301.93	301.93	301.93	28.730	0
2023-02-15	301.93	301.93	301.93	301.93	28.730	0
2023-02-14	301.93	301.93	301.93	301.93	28.730	0
2023-02-13	301.93	301.93	301.93	301.93	28.730	3,200
2023-02-10	304.30	304.30	304.30	304.30	28.956	0
2023-02-09	303.06	304.30	303.06	304.30	28.956	3,296
2023-02-08	296.83	296.83	296.83	296.83	28.245	800
2023-02-07	295.40	295.40	295.40	295.40	28.109	3,280
2023-02-06	299.24	299.24	299.24	299.24	28.474	2,480
2023-02-03	296.25	296.25	296.25	296.25	28.190	5,680
2023-02-02	296.97	296.97	296.97	296.97	28.258	0
2023-02-01	296.97	296.97	296.97	296.97	28.258	5,600
2023-01-31	303.20	303.20	303.20	303.20	28.851	0
2023-01-30	303.20	303.20	303.20	303.20	28.851	0
2023-01-27	303.20	303.20	303.20	303.20	28.851	0
2023-01-26	303.20	303.20	303.20	303.20	28.851	0
2023-01-25	303.20	303.20	303.20	303.20	28.851	6,400
2023-01-24	300.06	300.06	300.06	300.06	28.552	0
2023-01-23	300.06	300.06	300.06	300.06	28.552	5,600
2023-01-20	299.02	299.02	299.02	299.02	28.453	2,000
2023-01-19	305.83	305.83	305.83	305.83	29.101	0
2023-01-18	305.83	305.83	305.83	305.83	29.101	0
2023-01-17	305.95	305.95	305.83	305.83	29.101	3,200
2023-01-16	301.90	301.90	301.90	301.90	28.727	0
2023-01-13	301.90	301.90	301.90	301.90	28.727	0
2023-01-12	301.90	301.90	301.90	301.90	28.727	5,600
2023-01-11	319.74	319.74	319.74	319.74	30.425	0
2023-01-10	319.74	319.74	319.74	319.74	30.425	0
2023-01-09	319.74	319.74	319.74	319.74	30.425	0
2023-01-06	318.21	319.74	318.21	319.74	30.425	5,608
2023-01-05	317.79	317.79	317.79	317.79	30.240	32
2023-01-04	320.67	320.67	319.96	319.96	30.446	4,088
2023-01-03	305.74	305.74	305.74	305.74	29.093	0
2023-01-02	305.74	305.74	305.74	305.74	29.093	0
2022-12-29	305.74	305.74	305.74	305.74	29.093	2,400
2022-12-28	296.73	296.73	296.73	296.73	28.236	0
2022-12-27	296.73	296.73	296.73	296.73	28.236	0
2022-12-26	296.73	296.73	296.73	296.73	28.236	0
2022-12-23	296.73	296.73	296.73	296.73	28.236	3,200
2022-12-22	303.97	303.97	303.97	303.97	28.925	0
2022-12-21	303.97	303.97	303.97	303.97	28.925	0
2022-12-20	303.97	303.97	303.97	303.97	28.925	0
2022-12-19	303.97	303.97	303.97	303.97	28.925	3,200
2022-12-16	300.32	300.32	300.32	300.32	28.577	8,800
2022-12-15	303.00	303.20	303.00	303.20	28.851	4,000
2022-12-14	307.50	307.50	307.50	307.50	29.260	0

← NewerPage 16 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.