Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	323.16	323.16	323.16	323.16	25.591	9,600
2021-12-28	317.04	317.04	315.88	315.88	25.015	4,976
2021-12-27	317.76	317.76	317.76	317.76	25.163	13,600
2021-12-23	311.25	313.06	310.67	313.06	24.791	9,688
2021-12-22	307.18	307.95	307.18	307.95	24.387	12,160
2021-12-21	310.51	311.30	310.51	310.85	24.616	12,912
2021-12-20	309.38	309.38	298.68	302.75	23.975	22,528
2021-12-17	311.56	311.56	311.56	311.56	24.672	0
2021-12-16	311.56	311.56	311.56	311.56	24.672	14,400
2021-12-15	307.28	308.58	306.42	308.58	24.436	22,192
2021-12-14	312.89	312.89	312.89	312.89	24.778	23,280
2021-12-13	311.02	312.56	311.02	312.56	24.752	34,560
2021-12-10	316.90	316.90	316.90	316.90	25.095	7,280
2021-12-09	316.98	316.98	316.98	316.98	25.102	8,960
2021-12-08	313.27	313.27	313.27	313.27	24.808	20,240
2021-12-07	314.09	314.09	314.09	314.09	24.873	0
2021-12-06	314.09	314.09	314.09	314.09	24.873	0
2021-12-03	314.09	314.09	314.09	314.09	24.360	0
2021-12-02	314.09	314.09	314.09	314.09	24.021	45,600
2021-12-01	305.00	305.00	303.04	303.04	23.176	9,608
2021-11-30	306.91	306.91	306.91	306.91	23.472	23,440
2021-11-29	314.00	314.00	314.00	314.00	24.014	13,680
2021-11-26	307.24	307.24	307.24	307.24	23.497	35,680
2021-11-25	322.13	322.13	322.13	322.13	24.636	0
2021-11-24	320.26	323.24	320.26	322.13	24.636	41,696
2021-11-23	320.89	322.47	320.52	321.79	24.610	59,360
2021-11-22	316.50	316.50	309.53	314.41	24.045	7,240
2021-11-19	318.73	318.73	314.48	316.43	24.200	77,920
2021-11-18	331.61	332.89	331.38	332.89	25.459	28,000
2021-11-17	322.27	322.27	322.27	322.27	24.646	8,880
2021-11-16	317.92	317.92	315.52	315.52	24.130	3,360
2021-11-12	315.08	315.08	315.00	315.00	24.090	14,488
2021-11-11	313.24	313.38	313.24	313.38	23.966	20,120
2021-11-10	328.49	328.49	326.88	326.88	24.999	9,600
2021-11-09	326.09	326.09	326.09	326.09	24.938	12,000
2021-11-08	327.85	327.85	327.85	327.85	25.073	16,160
2021-11-05	330.08	330.08	330.08	330.08	25.244	107,200
2021-11-04	328.68	328.68	328.68	328.68	25.137	100,800
2021-11-03	326.21	327.02	326.11	326.11	24.940	31,888
2021-11-01	320.96	324.09	320.96	321.13	24.559	7,304
2021-10-29	318.01	318.01	318.01	318.01	24.321	10,960
2021-10-28	317.52	317.52	317.52	317.52	24.283	28,000
2021-10-27	311.51	311.51	309.57	309.57	23.675	29,616
2021-10-26	316.31	316.31	315.94	315.94	24.162	4,000
2021-10-25	313.10	313.10	313.10	313.10	23.945	17,600
2021-10-22	315.00	315.00	310.57	310.57	23.752	4,320
2021-10-21	310.93	312.50	310.93	312.00	23.861	10,496

← NewerPage 21 of 21 · 1,247 trading days

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.