Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	215.63	218.30	215.47	218.30	18.069	320
2022-03-25	214.00	214.00	213.26	213.26	17.652	4,800
2022-03-24	216.72	216.72	216.72	216.72	17.939	0
2022-03-23	216.72	216.72	216.72	216.72	17.939	8,240
2022-03-22	225.64	225.64	225.64	225.64	18.677	4,800
2022-03-21	224.28	224.28	224.28	224.28	18.564	12,240
2022-03-18	232.77	232.77	232.77	232.77	19.267	4,800
2022-03-17	229.25	229.25	229.25	229.25	18.976	0
2022-03-16	229.25	229.25	229.25	229.25	18.976	14,480
2022-03-15	225.05	225.05	225.05	225.05	18.628	2,400
2022-03-14	223.76	223.76	223.76	223.76	18.521	0
2022-03-11	223.52	223.76	223.52	223.76	18.039	16,240
2022-03-10	222.43	222.43	222.43	222.43	17.614	0
2022-03-09	222.43	222.43	222.43	222.43	17.614	16,000
2022-03-08	217.81	217.81	217.81	217.81	17.248	21,120
2022-03-07	219.25	219.25	218.03	218.03	17.266	4,088
2022-03-04	227.04	227.04	227.04	227.04	17.979	12,160
2022-03-03	236.78	236.78	234.71	234.71	18.587	12,888
2022-03-02	247.79	247.79	242.51	242.51	19.204	24,976
2022-02-25	235.70	237.74	235.70	237.74	18.827	15,744
2022-02-24	224.36	228.91	224.36	228.91	18.127	20,304
2022-02-23	224.14	224.14	218.43	221.33	17.527	26,888
2022-02-22	237.83	237.83	233.87	233.87	18.520	156,008
2022-02-21	239.29	239.29	239.29	239.29	18.949	0
2022-02-18	239.29	239.29	239.29	239.29	18.949	40,960
2022-02-17	242.23	242.23	236.07	237.19	18.783	27,072
2022-02-16	245.00	245.50	244.40	244.40	19.354	64
2022-02-15	247.26	247.26	247.26	247.26	19.581	12,800
2022-02-14	246.17	247.51	244.29	244.29	19.345	7,232
2022-02-11	249.92	251.60	247.30	247.30	19.584	7,232
2022-02-10	247.97	254.81	247.97	252.99	20.034	9,176
2022-02-09	256.78	257.50	253.18	253.18	20.049	19,616
2022-02-08	249.60	249.76	249.02	249.02	19.720	26,512
2022-02-07	247.01	247.01	245.00	245.00	19.402	20,840
2022-02-04	249.45	250.40	248.44	250.40	19.829	8,120
2022-02-03	252.20	253.64	252.20	253.36	20.064	40
2022-02-02	259.22	259.22	255.80	255.80	20.257	8,280
2022-02-01	259.59	259.59	258.63	258.63	20.481	32
2022-01-31	256.59	257.89	256.30	257.89	20.422	264
2022-01-28	254.17	254.17	254.17	254.17	20.128	18,640
2022-01-27	261.42	261.42	258.71	258.71	20.487	16,184
2022-01-26	269.21	269.21	265.28	265.28	21.008	16,080
2022-01-25	265.58	265.58	263.33	263.33	20.853	12,888
2022-01-24	263.91	269.99	262.19	269.99	21.380	29,296
2022-01-21	264.12	264.12	260.00	260.00	20.589	4,824
2022-01-20	270.28	270.28	268.10	268.10	21.231	10,480
2022-01-19	271.28	272.68	271.28	272.68	21.594	6,408
2022-01-18	277.98	277.98	277.98	277.98	22.013	21,760
2022-01-17	291.69	291.69	291.69	291.69	23.099	0
2022-01-14	291.69	291.69	291.69	291.69	23.099	0
2022-01-13	290.88	291.69	290.88	291.69	23.099	3,216
2022-01-12	293.38	293.94	292.83	293.94	23.277	13,000
2022-01-11	296.88	298.88	296.88	298.88	23.668	21,824
2022-01-10	293.99	293.99	293.99	293.99	23.281	13,680
2022-01-07	296.66	298.51	296.66	297.66	23.572	31,576
2022-01-06	312.51	312.51	312.51	312.51	24.748	10,560
2022-01-05	318.72	318.72	318.72	318.72	25.239	4,800
2022-01-04	322.98	322.98	322.98	322.98	25.577	8,480
2022-01-03	321.85	321.85	321.85	321.85	25.487	6,400
2021-12-30	319.37	319.37	318.44	319.01	25.262	48

← NewerPage 20 of 21 · 1,252 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.