Ross Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 600.10 | 600.10 | 600.10 | 600.10 | 75.013 | 16 |
| 2026-07-21 | 599.10 | 599.10 | 599.10 | 599.10 | 74.888 | 0 |
| 2026-07-20 | 599.10 | 599.10 | 599.10 | 599.10 | 74.888 | 680 |
| 2026-07-17 | 556.41 | 556.41 | 556.41 | 556.41 | 69.551 | 0 |
| 2026-07-16 | 556.41 | 556.41 | 556.41 | 556.41 | 69.551 | 0 |
| 2026-07-15 | 556.41 | 556.41 | 556.41 | 556.41 | 69.551 | 0 |
| 2026-07-14 | 556.41 | 556.41 | 556.41 | 556.41 | 69.551 | 720 |
| 2026-07-13 | 558.65 | 558.65 | 558.65 | 558.65 | 69.831 | 0 |
| 2026-07-10 | 558.65 | 558.65 | 558.65 | 558.65 | 69.831 | 0 |
| 2026-07-09 | 558.65 | 558.65 | 558.65 | 558.65 | 69.831 | 0 |
| 2026-07-08 | 558.65 | 558.65 | 558.65 | 558.65 | 69.831 | 720 |
| 2026-07-07 | 546.00 | 546.00 | 546.00 | 546.00 | 68.250 | 0 |
| 2026-07-06 | 545.99 | 546.00 | 545.99 | 546.00 | 68.250 | 648 |
| 2026-07-03 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-07-02 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-07-01 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-30 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-29 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-26 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-25 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-24 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-23 | 607.15 | 607.15 | 607.15 | 607.15 | 75.894 | 0 |
| 2026-06-22 | 606.19 | 607.15 | 604.77 | 607.15 | 75.894 | 4,984 |
| 2026-06-19 | 600.60 | 600.60 | 600.60 | 600.60 | 75.075 | 0 |
| 2026-06-18 | 606.99 | 606.99 | 600.60 | 600.60 | 75.075 | 1,688 |
| 2026-06-17 | 599.00 | 599.00 | 599.00 | 599.00 | 74.875 | 640 |
| 2026-06-16 | 597.60 | 597.60 | 597.60 | 597.60 | 74.700 | 96 |
| 2026-06-15 | 598.59 | 600.11 | 598.59 | 600.11 | 75.014 | 1,520 |
| 2026-06-12 | 608.54 | 608.54 | 607.99 | 607.99 | 75.999 | 48 |
| 2026-06-11 | 597.27 | 597.27 | 597.27 | 597.27 | 74.659 | 0 |
| 2026-06-10 | 602.38 | 602.38 | 597.27 | 597.27 | 74.659 | 1,544 |
| 2026-06-09 | 594.00 | 594.00 | 594.00 | 594.00 | 74.250 | 128 |
| 2026-06-08 | 591.03 | 591.03 | 591.03 | 591.03 | 73.879 | 0 |
| 2026-06-05 | 591.03 | 591.03 | 591.03 | 591.03 | 73.879 | 160 |
| 2026-06-03 | 563.23 | 563.23 | 563.23 | 563.23 | 69.659 | 0 |
| 2026-06-02 | 563.03 | 563.23 | 563.03 | 563.23 | 69.659 | 288 |
| 2026-06-01 | 559.91 | 559.91 | 559.91 | 559.91 | 69.248 | 88 |
| 2026-05-29 | 586.53 | 586.53 | 586.53 | 586.53 | 72.541 | 104 |
| 2026-05-28 | 573.98 | 573.98 | 567.66 | 567.66 | 70.207 | 752 |
| 2026-05-27 | 593.38 | 594.60 | 593.38 | 594.60 | 73.539 | 48 |
| 2026-05-26 | 587.56 | 588.01 | 587.56 | 588.01 | 72.724 | 688 |
| 2026-05-25 | 589.30 | 589.30 | 589.30 | 589.30 | 72.883 | 0 |
| 2026-05-22 | 589.30 | 589.30 | 589.30 | 589.30 | 72.883 | 272 |
| 2026-05-21 | 543.91 | 543.91 | 543.91 | 543.91 | 67.269 | 40 |
| 2026-05-20 | 547.71 | 548.00 | 547.71 | 548.00 | 67.775 | 16 |
| 2026-05-19 | 536.00 | 536.00 | 536.00 | 536.00 | 66.291 | 16 |
| 2026-05-18 | 536.54 | 536.54 | 536.54 | 536.54 | 66.358 | 0 |
| 2026-05-15 | 536.54 | 536.54 | 536.54 | 536.54 | 66.358 | 48 |
| 2026-05-14 | 533.28 | 533.28 | 532.91 | 532.91 | 65.909 | 336 |
| 2026-05-13 | 521.55 | 529.99 | 521.55 | 529.99 | 65.548 | 1,816 |
| 2026-05-12 | 532.47 | 532.47 | 530.88 | 530.88 | 65.658 | 6,816 |
| 2026-05-11 | 521.42 | 523.08 | 520.30 | 523.05 | 64.689 | 11,328 |
| 2026-05-08 | 552.72 | 552.72 | 552.72 | 552.72 | 68.359 | 8 |
| 2026-05-07 | 554.08 | 554.08 | 552.90 | 552.90 | 68.381 | 32 |
| 2026-05-06 | 562.03 | 562.03 | 562.03 | 562.03 | 69.510 | 24 |
| 2026-05-05 | 559.70 | 561.34 | 559.70 | 561.34 | 69.425 | 96 |
| 2026-05-04 | 557.81 | 557.81 | 557.81 | 557.81 | 68.988 | 16 |
| 2026-04-30 | 567.12 | 567.12 | 567.12 | 567.12 | 70.140 | 32 |
| 2026-04-29 | 565.46 | 565.46 | 565.46 | 565.46 | 69.935 | 24 |
| 2026-04-28 | 559.52 | 559.52 | 559.52 | 559.52 | 69.200 | 16 |
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.