Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	193.28	193.28	193.17	193.17	16.921	7,280
2022-06-22	189.20	189.20	189.20	189.20	16.573	8,880
2022-06-21	193.09	193.09	193.09	193.09	16.914	2,480
2022-06-20	192.75	192.75	192.75	192.75	16.884	0
2022-06-17	192.75	192.75	192.75	192.75	16.884	1,680
2022-06-15	189.25	189.25	189.25	189.25	16.577	0
2022-06-14	190.30	191.69	189.00	189.25	16.577	3,152
2022-06-13	191.58	192.20	191.58	191.77	16.798	240,176
2022-06-10	193.66	193.66	193.66	193.66	16.964	5,760
2022-06-09	196.68	196.68	196.68	196.68	17.228	5,600
2022-06-08	194.40	194.40	194.40	194.40	17.028	0
2022-06-07	194.40	194.40	194.40	194.40	17.028	0
2022-06-06	195.00	195.60	194.40	194.40	17.028	816
2022-06-03	197.98	197.98	197.98	197.98	16.765	0
2022-06-02	197.98	197.98	197.98	197.98	16.387	0
2022-06-01	199.67	199.67	197.98	197.98	16.387	6,528
2022-05-31	201.82	201.82	201.82	201.82	16.705	14,640
2022-05-30	206.81	206.81	206.81	206.81	17.118	0
2022-05-27	206.81	206.81	206.81	206.81	17.118	0
2022-05-26	206.81	206.81	206.81	206.81	17.118	28,160
2022-05-25	196.71	196.71	196.71	196.71	16.282	25,040
2022-05-24	190.22	190.22	190.22	190.22	15.745	0
2022-05-23	190.22	190.22	190.22	190.22	15.745	90,080
2022-05-20	215.00	215.00	170.68	174.70	14.460	168,624
2022-05-19	230.26	230.26	229.22	229.22	18.973	19,920
2022-05-18	230.73	230.84	230.73	230.84	19.107	22,808
2022-05-17	232.38	232.38	232.38	232.38	19.235	0
2022-05-16	232.38	232.38	232.38	232.38	19.235	0
2022-05-13	230.70	232.38	230.70	232.38	19.235	9,632
2022-05-12	226.45	226.45	226.45	226.45	18.744	9,680
2022-05-11	226.96	226.96	226.66	226.66	18.761	4,008
2022-05-10	230.15	230.15	229.30	229.30	18.980	24,168
2022-05-09	242.24	242.24	242.24	242.24	20.051	0
2022-05-06	242.24	242.24	242.24	242.24	20.051	12,080
2022-05-05	252.98	252.98	252.98	252.98	20.940	0
2022-05-04	250.00	252.98	249.51	252.98	20.940	7,320
2022-05-03	251.32	251.32	249.26	249.26	20.632	8,216
2022-05-02	252.99	254.37	252.36	254.37	21.055	14,456
2022-04-29	250.87	250.87	249.04	249.04	20.614	9,688
2022-04-28	257.26	257.26	257.26	257.26	21.294	4,800
2022-04-27	252.04	252.40	251.92	252.40	20.892	4,904
2022-04-26	258.09	258.09	258.09	258.09	21.363	3,280
2022-04-25	255.51	255.51	255.51	255.51	21.149	10,560
2022-04-22	249.50	249.99	249.04	249.04	20.614	3,392
2022-04-20	249.73	250.86	249.73	250.86	20.764	9,608
2022-04-19	251.10	251.63	251.10	251.13	20.787	9,720
2022-04-18	243.52	243.52	243.52	243.52	20.157	12,080
2022-04-14	242.20	242.20	242.20	242.20	20.048	12,800
2022-04-13	238.29	238.29	238.29	238.29	19.724	0
2022-04-12	238.29	238.29	238.29	238.29	19.724	20,160
2022-04-11	235.60	235.61	235.60	235.61	19.502	46,104
2022-04-08	228.64	229.30	228.64	229.26	18.977	1,288
2022-04-07	226.61	226.61	226.61	226.61	18.757	12,880
2022-04-06	221.77	221.77	221.77	221.77	18.357	18,400
2022-04-05	218.13	218.13	218.13	218.13	18.055	17,600
2022-04-04	206.85	214.48	206.85	214.48	17.753	13,632
2022-04-01	212.20	212.20	212.20	212.20	17.564	472
2022-03-31	218.76	218.76	216.64	218.43	18.080	7,336
2022-03-30	221.42	221.42	221.42	221.42	18.328	10,480
2022-03-29	218.30	218.30	218.30	218.30	18.069	0

← NewerPage 19 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.