Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	494.98	494.98	494.98	494.98	60.524	0
2026-01-26	494.98	494.98	494.98	494.98	60.524	0
2026-01-23	494.98	494.98	494.98	494.98	60.524	2,400
2026-01-22	520.24	520.24	520.24	520.24	63.612	0
2026-01-21	520.24	520.24	520.24	520.24	63.612	0
2026-01-20	520.24	520.24	520.24	520.24	63.612	0
2026-01-19	520.24	520.24	520.24	520.24	63.612	0
2026-01-16	520.24	520.24	520.24	520.24	63.612	0
2026-01-15	520.24	520.24	520.24	520.24	63.612	12,000
2026-01-14	511.00	511.00	511.00	511.00	62.482	0
2026-01-13	511.00	511.00	511.00	511.00	62.482	0
2026-01-12	511.00	511.00	511.00	511.00	62.482	0
2026-01-09	511.00	511.00	511.00	511.00	62.482	0
2026-01-08	511.00	511.00	511.00	511.00	62.482	800
2026-01-07	500.70	500.70	500.70	500.70	61.223	0
2026-01-06	500.70	500.70	500.70	500.70	61.223	0
2026-01-05	498.50	500.70	498.50	500.70	61.223	3,288
2026-01-02	501.41	501.41	501.41	501.41	61.310	0
2025-12-30	501.41	501.41	501.41	501.41	61.310	0
2025-12-29	501.41	501.41	501.41	501.41	61.310	0
2025-12-26	501.41	501.41	501.41	501.41	61.310	8
2025-12-23	507.45	507.45	507.45	507.45	62.048	0
2025-12-22	507.45	507.45	507.45	507.45	62.048	0
2025-12-19	507.45	507.45	507.45	507.45	62.048	0
2025-12-18	507.45	507.45	507.45	507.45	62.048	16
2025-12-17	495.32	495.32	495.32	495.32	60.565	0
2025-12-16	495.32	495.32	495.32	495.32	60.565	0
2025-12-15	495.32	495.32	495.32	495.32	60.565	0
2025-12-12	494.86	495.32	494.86	495.32	60.565	6,400
2025-12-11	482.50	482.50	482.50	482.50	58.998	0
2025-12-10	482.50	482.50	482.50	482.50	58.998	0
2025-12-09	482.50	482.50	482.50	482.50	58.998	0
2025-12-08	482.50	482.50	482.50	482.50	58.998	0
2025-12-05	482.50	482.50	482.50	482.50	58.998	16
2025-12-04	473.70	473.70	473.70	473.70	57.193	0
2025-12-03	473.70	473.70	473.70	473.70	57.193	0
2025-12-02	473.70	473.70	473.70	473.70	57.193	0
2025-12-01	473.70	473.70	473.70	473.70	57.193	0
2025-11-28	473.70	473.70	473.70	473.70	57.193	0
2025-11-27	473.70	473.70	473.70	473.70	57.193	0
2025-11-26	473.59	473.70	473.59	473.70	57.193	17,600
2025-11-25	423.68	423.68	423.68	423.68	51.154	0
2025-11-24	423.68	423.68	423.68	423.68	51.154	0
2025-11-21	423.68	423.68	423.68	423.68	51.154	0
2025-11-19	423.68	423.68	423.68	423.68	51.154	0
2025-11-18	423.68	423.68	423.68	423.68	51.154	0
2025-11-17	423.68	423.68	423.68	423.68	51.154	0
2025-11-14	423.68	423.68	423.68	423.68	51.154	0
2025-11-13	423.68	423.68	423.68	423.68	51.154	0
2025-11-12	423.68	423.68	423.68	423.68	51.154	0
2025-11-11	423.68	423.68	423.68	423.68	51.154	0
2025-11-10	423.68	423.68	423.68	423.68	51.154	0
2025-11-07	423.68	423.68	423.68	423.68	51.154	0
2025-11-06	423.68	423.68	423.68	423.68	51.154	0
2025-11-05	423.68	423.68	423.68	423.68	51.154	0
2025-11-04	423.68	423.68	423.68	423.68	51.154	0
2025-11-03	423.68	423.68	423.68	423.68	51.154	0
2025-10-31	423.68	423.68	423.68	423.68	51.154	0
2025-10-30	423.68	423.68	423.68	423.68	51.154	0
2025-10-29	423.68	423.68	423.68	423.68	51.154	0

← NewerPage 4 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.