Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	307.50	307.50	307.50	307.50	29.260	0
2022-12-12	307.50	307.50	307.50	307.50	29.260	16
2022-12-09	307.44	307.44	307.44	307.44	29.255	0
2022-12-08	307.44	307.44	307.44	307.44	29.255	0
2022-12-07	307.44	307.44	307.44	307.44	29.255	0
2022-12-06	307.44	307.44	307.44	307.44	29.255	16
2022-12-05	348.16	348.16	311.19	311.19	29.612	32
2022-12-02	305.40	305.40	305.40	305.40	28.426	0
2022-12-01	305.40	305.40	305.40	305.40	28.007	2,000
2022-11-30	303.88	303.88	303.88	303.88	27.867	2,000
2022-11-29	310.00	310.00	309.80	309.80	28.410	6,400
2022-11-28	309.02	309.02	309.02	309.02	28.339	0
2022-11-25	309.02	309.02	309.02	309.02	28.339	0
2022-11-24	309.02	309.02	309.02	309.02	28.339	0
2022-11-23	309.02	309.02	309.02	309.02	28.339	0
2022-11-22	308.19	309.02	306.05	309.02	28.339	4,912
2022-11-21	297.85	297.85	297.77	297.77	27.307	9,632
2022-11-18	287.79	287.79	286.73	286.73	26.295	27,280
2022-11-17	258.13	258.13	258.13	258.13	23.672	0
2022-11-16	254.58	258.13	254.58	258.13	23.672	5,688
2022-11-14	251.71	251.71	251.71	251.71	23.083	4,880
2022-11-11	257.46	257.46	257.46	257.46	23.610	8,000
2022-11-10	255.00	263.00	255.00	263.00	24.118	11,368
2022-11-09	237.63	237.63	235.96	236.30	21.670	159,280
2022-11-08	235.03	235.03	235.03	235.03	21.553	880
2022-11-07	250.72	250.72	250.72	250.72	22.992	0
2022-11-04	250.72	250.72	250.72	250.72	22.992	0
2022-11-03	250.72	250.72	250.72	250.72	22.992	0
2022-11-01	250.72	250.72	250.72	250.72	22.992	0
2022-10-31	250.72	250.72	250.72	250.72	22.992	0
2022-10-28	250.72	250.72	250.72	250.72	22.992	0
2022-10-27	250.72	250.72	250.72	250.72	22.992	4,096
2022-10-26	249.16	249.16	249.16	249.16	22.849	2,240
2022-10-25	248.45	248.96	248.45	248.96	22.831	7,408
2022-10-24	217.91	217.91	217.91	217.91	19.983	0
2022-10-21	217.91	217.91	217.91	217.91	19.983	5,600
2022-10-20	219.94	219.94	219.94	219.94	20.170	400
2022-10-19	216.50	216.50	216.50	216.50	19.854	0
2022-10-18	216.50	216.50	216.50	216.50	19.854	0
2022-10-17	216.50	216.50	216.50	216.50	19.854	0
2022-10-14	216.50	216.50	216.50	216.50	19.854	5,600
2022-10-13	217.81	217.81	217.81	217.81	19.974	4,000
2022-10-11	225.66	226.06	225.66	226.06	20.731	7,600
2022-10-10	232.62	232.62	232.62	232.62	21.332	0
2022-10-07	232.62	232.62	232.62	232.62	21.332	0
2022-10-06	232.62	232.62	232.62	232.62	21.332	0
2022-10-05	232.62	232.62	232.62	232.62	21.332	0
2022-10-04	232.62	232.62	232.62	232.62	21.332	0
2022-10-03	232.62	232.62	232.62	232.62	21.332	0
2022-09-30	232.62	232.62	232.62	232.62	21.332	0
2022-09-29	232.62	232.62	232.62	232.62	21.332	0
2022-09-28	232.62	232.62	232.62	232.62	21.332	5,600
2022-09-27	229.95	229.95	229.95	229.95	21.087	0
2022-09-26	229.95	229.95	229.95	229.95	21.087	0
2022-09-23	229.95	229.95	229.95	229.95	21.087	0
2022-09-22	229.95	229.95	229.95	229.95	21.087	0
2022-09-21	229.95	229.95	229.95	229.95	21.087	2,000
2022-09-20	233.65	233.65	233.65	233.65	21.427	0
2022-09-19	233.65	233.65	233.65	233.65	21.427	4,000
2022-09-16	237.74	237.74	237.74	237.74	21.802	24

← NewerPage 17 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.