Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	423.68	423.68	423.68	423.68	51.154	0
2025-10-27	423.68	423.68	423.68	423.68	51.154	0
2025-10-24	423.68	423.68	423.68	423.68	51.154	16
2025-10-23	427.06	427.06	427.06	427.06	51.562	0
2025-10-22	427.06	427.06	427.06	427.06	51.562	0
2025-10-21	427.06	427.06	427.06	427.06	51.562	0
2025-10-20	427.06	427.06	427.06	427.06	51.562	0
2025-10-17	427.06	427.06	427.06	427.06	51.562	0
2025-10-16	427.06	427.06	427.06	427.06	51.562	0
2025-10-15	427.06	427.06	427.06	427.06	51.562	200
2025-10-14	424.10	425.98	424.10	425.98	51.432	11,200
2025-10-13	385.60	385.60	385.60	385.60	46.556	0
2025-10-10	385.60	385.60	385.60	385.60	46.556	0
2025-10-09	385.60	385.60	385.60	385.60	46.556	0
2025-10-08	385.60	385.60	385.60	385.60	46.556	0
2025-10-07	385.60	385.60	385.60	385.60	46.556	0
2025-10-06	385.60	385.60	385.60	385.60	46.556	0
2025-10-03	385.60	385.60	385.60	385.60	46.556	0
2025-10-02	385.60	385.60	385.60	385.60	46.556	0
2025-10-01	385.60	385.60	385.60	385.60	46.556	0
2025-09-30	385.60	385.60	385.60	385.60	46.556	0
2025-09-29	385.60	385.60	385.60	385.60	46.556	0
2025-09-26	385.60	385.60	385.60	385.60	46.556	0
2025-09-25	385.60	385.60	385.60	385.60	46.556	0
2025-09-24	385.60	385.60	385.60	385.60	46.556	0
2025-09-23	385.60	385.60	385.60	385.60	46.556	0
2025-09-22	384.90	385.60	384.90	385.60	46.556	8,008
2025-09-19	411.27	411.27	411.27	411.27	49.656	0
2025-09-18	411.27	411.27	411.27	411.27	49.656	0
2025-09-17	411.27	411.27	411.27	411.27	49.656	0
2025-09-16	411.27	411.27	411.27	411.27	49.656	0
2025-09-15	411.27	411.27	411.27	411.27	49.656	0
2025-09-12	411.27	411.27	411.27	411.27	49.656	0
2025-09-11	411.27	411.27	411.27	411.27	49.656	0
2025-09-10	411.27	411.27	411.27	411.27	49.656	0
2025-09-09	411.27	411.27	411.27	411.27	49.656	0
2025-09-08	411.65	413.25	409.74	411.27	49.656	10,600
2025-09-05	400.61	400.61	400.61	400.61	48.368	0
2025-09-04	400.61	400.61	400.61	400.61	47.665	0
2025-09-03	400.61	400.61	400.61	400.61	47.665	0
2025-09-02	400.61	400.61	400.61	400.61	47.665	0
2025-09-01	400.61	400.61	400.61	400.61	47.665	0
2025-08-29	400.61	400.61	400.61	400.61	47.665	0
2025-08-28	400.61	400.61	400.61	400.61	47.665	0
2025-08-27	400.61	400.61	400.61	400.61	47.665	64
2025-08-26	400.61	400.61	400.61	400.61	47.665	64
2025-08-25	401.34	401.34	401.34	401.34	47.751	0
2025-08-22	412.40	412.50	401.34	401.34	47.751	1,600
2025-08-21	395.14	395.14	395.14	395.14	47.014	0
2025-08-20	395.14	395.14	395.14	395.14	47.014	0
2025-08-19	395.14	395.14	395.14	395.14	47.014	0
2025-08-18	395.14	395.14	395.14	395.14	47.014	0
2025-08-15	395.14	395.14	395.14	395.14	47.014	0
2025-08-14	395.14	395.14	395.14	395.14	47.014	0
2025-08-13	395.14	395.14	395.14	395.14	47.014	0
2025-08-12	395.14	395.14	395.14	395.14	47.014	0
2025-08-11	395.14	395.14	395.14	395.14	47.014	0
2025-08-08	395.14	395.14	395.14	395.14	47.014	0
2025-08-07	396.00	396.00	395.14	395.14	47.014	24
2025-08-06	398.59	398.98	398.59	398.98	47.471	15,200

← NewerPage 5 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.