Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	565.85	565.85	565.29	565.29	69.914	64
2026-04-24	564.56	564.56	564.56	564.56	69.823	56
2026-04-23	569.33	569.33	569.33	569.33	70.413	16
2026-04-22	563.30	563.30	563.30	563.30	69.667	720
2026-04-20	568.51	568.86	568.51	568.86	70.355	3,016
2026-04-17	564.18	564.18	564.18	564.18	69.776	0
2026-04-16	564.18	564.18	564.18	564.18	69.776	0
2026-04-15	564.18	564.18	564.18	564.18	69.776	0
2026-04-14	564.18	564.18	564.18	564.18	69.776	0
2026-04-13	564.18	564.18	564.18	564.18	69.776	0
2026-04-10	564.18	564.18	564.18	564.18	69.776	0
2026-04-09	564.18	564.18	564.18	564.18	69.776	0
2026-04-08	564.18	564.18	564.18	564.18	69.776	0
2026-04-07	564.18	564.18	564.18	564.18	69.776	0
2026-04-06	564.18	564.18	564.18	564.18	69.776	0
2026-04-02	564.18	564.18	564.18	564.18	69.776	0
2026-04-01	564.18	564.18	564.18	564.18	69.776	0
2026-03-31	564.18	564.18	564.18	564.18	69.776	0
2026-03-30	564.18	564.18	564.18	564.18	69.776	0
2026-03-27	564.18	564.18	564.18	564.18	69.776	0
2026-03-26	566.26	566.26	564.18	564.18	69.776	6,320
2026-03-25	566.26	566.26	566.26	566.26	70.034	0
2026-03-24	566.26	566.26	566.26	566.26	70.034	240
2026-03-23	546.98	546.98	546.98	546.98	67.649	0
2026-03-20	546.98	546.98	546.98	546.98	67.649	0
2026-03-19	550.00	550.00	546.98	546.98	67.649	16
2026-03-18	547.86	547.86	547.86	547.86	67.758	0
2026-03-17	547.86	547.86	547.86	547.86	67.758	0
2026-03-16	547.86	547.86	547.86	547.86	67.758	0
2026-03-13	547.86	547.86	547.86	547.86	67.758	0
2026-03-12	547.86	547.86	547.86	547.86	67.758	0
2026-03-11	547.86	547.86	547.86	547.86	67.758	0
2026-03-10	555.33	555.33	547.86	547.86	66.990	736
2026-03-09	559.62	559.62	559.62	559.62	68.427	0
2026-03-06	559.62	559.62	559.62	559.62	68.427	80
2026-03-05	521.92	521.92	521.92	521.92	63.818	0
2026-03-04	521.92	521.92	521.92	521.92	63.818	0
2026-03-03	520.52	521.92	520.32	521.92	63.818	6,576
2026-03-02	523.68	523.68	523.68	523.68	64.033	0
2026-02-27	523.68	523.68	523.68	523.68	64.033	1,600
2026-02-26	522.51	522.51	522.51	522.51	63.890	2,560
2026-02-25	520.96	520.96	520.96	520.96	63.700	0
2026-02-24	520.96	520.96	520.96	520.96	63.700	0
2026-02-23	512.00	520.96	512.00	520.96	63.700	328
2026-02-20	521.72	521.72	521.72	521.72	63.793	0
2026-02-19	521.72	521.72	521.72	521.72	63.793	0
2026-02-18	521.72	521.72	521.72	521.72	63.793	800
2026-02-13	497.05	497.05	497.05	497.05	60.777	0
2026-02-12	497.05	497.05	497.05	497.05	60.777	0
2026-02-11	497.05	497.05	497.05	497.05	60.777	0
2026-02-10	497.05	497.05	497.05	497.05	60.777	0
2026-02-09	497.05	497.05	497.05	497.05	60.777	0
2026-02-06	497.05	497.05	497.05	497.05	60.777	8
2026-02-05	497.05	497.05	497.05	497.05	60.777	0
2026-02-04	503.41	503.41	497.05	497.05	60.777	59,200
2026-02-03	491.08	491.08	491.08	491.08	60.047	0
2026-02-02	491.08	491.08	491.08	491.08	60.047	0
2026-01-30	491.08	491.08	491.08	491.08	60.047	1,600
2026-01-29	494.98	494.98	494.98	494.98	60.524	0
2026-01-28	494.98	494.98	494.98	494.98	60.524	0

← NewerPage 3 of 5 · 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.