Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	237.74	237.74	237.74	237.74	21.802	24
2022-09-15	229.83	229.83	229.83	229.83	21.077	0
2022-09-14	229.83	229.83	229.83	229.83	21.077	112
2022-09-13	239.94	239.94	239.94	239.94	22.004	0
2022-09-12	239.94	239.94	239.94	239.94	22.004	0
2022-09-09	239.94	239.94	239.94	239.94	22.004	0
2022-09-08	239.94	239.94	239.94	239.94	22.004	12,000
2022-09-06	227.00	227.00	227.00	227.00	20.817	24
2022-09-05	238.42	238.42	238.42	238.42	21.864	0
2022-09-02	238.42	238.42	238.42	238.42	21.273	0
2022-09-01	238.42	238.42	238.42	238.42	20.884	0
2022-08-31	238.42	238.42	238.42	238.42	20.884	0
2022-08-30	238.42	238.42	238.42	238.42	20.884	0
2022-08-29	238.42	238.42	238.42	238.42	20.884	0
2022-08-26	238.42	238.42	238.42	238.42	20.884	0
2022-08-25	238.42	238.42	238.42	238.42	20.884	0
2022-08-24	238.42	238.42	238.42	238.42	20.884	0
2022-08-23	238.42	238.42	238.42	238.42	20.884	0
2022-08-22	238.42	238.42	238.42	238.42	20.884	0
2022-08-19	238.42	238.42	238.42	238.42	20.884	616
2022-08-18	238.45	238.84	238.45	238.84	20.921	616
2022-08-17	241.35	241.35	241.35	241.35	21.141	1,600
2022-08-16	238.00	238.00	238.00	238.00	20.848	4,800
2022-08-15	225.97	225.97	225.97	225.97	19.794	0
2022-08-12	225.97	225.97	225.97	225.97	19.794	0
2022-08-11	225.97	225.97	225.97	225.97	19.794	3,200
2022-08-10	219.68	219.68	219.68	219.68	19.243	4,000
2022-08-09	216.90	216.90	216.90	216.90	18.999	8
2022-08-08	219.98	219.98	219.98	219.98	19.269	0
2022-08-05	219.98	219.98	219.98	219.98	19.269	0
2022-08-04	219.98	219.98	219.98	219.98	19.269	8
2022-08-03	223.60	223.60	223.60	223.60	19.586	4,080
2022-08-02	209.33	209.79	209.33	209.79	18.376	720
2022-08-01	209.25	209.25	209.25	209.25	18.329	0
2022-07-29	209.25	209.25	209.25	209.25	18.329	0
2022-07-28	209.25	209.25	209.25	209.25	18.329	0
2022-07-27	209.25	209.25	209.25	209.25	18.329	0
2022-07-26	210.49	210.49	209.25	209.25	18.329	3,312
2022-07-25	224.95	224.95	224.95	224.95	19.704	0
2022-07-22	224.95	224.95	224.95	224.95	19.704	0
2022-07-21	224.95	224.95	224.95	224.95	19.704	0
2022-07-20	224.82	224.95	224.82	224.95	19.704	888
2022-07-19	219.84	219.84	219.84	219.84	19.257	4,000
2022-07-18	210.39	210.39	210.39	210.39	18.429	0
2022-07-15	210.39	210.39	210.39	210.39	18.429	4,800
2022-07-14	206.26	206.26	206.26	206.26	18.067	0
2022-07-13	206.39	206.39	206.26	206.26	18.067	4,888
2022-07-12	204.08	204.08	204.08	204.08	17.876	0
2022-07-11	204.08	204.08	204.08	204.08	17.876	0
2022-07-08	204.08	204.08	204.08	204.08	17.876	0
2022-07-07	204.08	204.08	204.08	204.08	17.876	4,000
2022-07-06	197.61	197.61	197.61	197.61	17.310	0
2022-07-05	197.61	197.61	197.61	197.61	17.310	5,680
2022-07-04	187.12	187.12	187.12	187.12	16.391	0
2022-07-01	187.12	187.12	187.12	187.12	16.391	0
2022-06-30	187.12	187.12	187.12	187.12	16.391	0
2022-06-29	187.12	187.12	187.12	187.12	16.391	4,800
2022-06-28	197.05	197.05	195.73	195.73	17.145	177,840
2022-06-27	199.20	199.45	199.20	199.45	17.471	6,408
2022-06-24	203.35	203.61	203.35	203.61	17.835	10,408

← NewerPage 18 of 21 · 1,248 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.