Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	354.88	354.88	354.88	354.88	42.224	0
2025-08-04	354.88	354.88	354.88	354.88	42.224	0
2025-08-01	354.88	354.88	354.88	354.88	42.224	0
2025-07-31	354.88	354.88	354.88	354.88	42.224	0
2025-07-30	354.88	354.88	354.88	354.88	42.224	0
2025-07-29	354.88	354.88	354.88	354.88	42.224	0
2025-07-28	354.88	354.88	354.88	354.88	42.224	0
2025-07-25	354.88	354.88	354.88	354.88	42.224	0
2025-07-24	354.88	354.88	354.88	354.88	42.224	0
2025-07-23	354.88	354.88	354.88	354.88	42.224	0
2025-07-22	354.88	354.88	354.88	354.88	42.224	0
2025-07-21	354.88	354.88	354.88	354.88	42.224	0
2025-07-18	354.88	354.88	354.88	354.88	42.224	0
2025-07-17	354.88	354.88	354.88	354.88	42.224	0
2025-07-16	354.88	354.88	354.88	354.88	42.224	0
2025-07-15	354.88	354.88	354.88	354.88	42.224	0
2025-07-14	354.88	354.88	354.88	354.88	42.224	0
2025-07-11	354.88	354.88	354.88	354.88	42.224	0
2025-07-10	354.88	354.88	354.88	354.88	42.224	0
2025-07-09	354.88	354.88	354.88	354.88	42.224	0
2025-07-08	354.88	354.88	354.88	354.88	42.224	0
2025-07-07	354.88	354.88	354.88	354.88	42.224	0
2025-07-04	354.88	354.88	354.88	354.88	42.224	0
2025-07-03	354.88	354.88	354.88	354.88	42.224	0
2025-07-02	354.88	354.88	354.88	354.88	42.224	0
2025-07-01	354.88	354.88	354.88	354.88	42.224	0
2025-06-30	354.88	354.88	354.88	354.88	42.224	0
2025-06-27	354.88	354.88	354.88	354.88	42.224	0
2025-06-26	354.88	354.88	354.88	354.88	42.224	0
2025-06-25	354.88	354.88	354.88	354.88	42.224	0
2025-06-24	354.88	354.88	354.88	354.88	42.224	1,600
2025-06-23	360.91	360.91	360.91	360.91	42.941	0
2025-06-20	360.91	360.91	360.91	360.91	42.941	0
2025-06-18	360.91	360.91	360.91	360.91	42.941	0
2025-06-17	360.91	360.91	360.91	360.91	42.941	0
2025-06-16	366.61	366.61	360.91	360.91	42.941	16
2025-06-13	365.74	365.74	364.50	364.50	43.368	18,400
2025-06-12	401.32	401.32	401.32	401.32	47.749	0
2025-06-11	401.32	401.32	401.32	401.32	47.749	0
2025-06-10	401.32	401.32	401.32	401.32	47.749	0
2025-06-09	401.32	401.32	401.32	401.32	47.749	0
2025-06-06	401.32	401.32	401.32	401.32	47.749	0
2025-06-05	401.32	401.32	401.32	401.32	47.038	0
2025-06-04	401.32	401.32	401.32	401.32	47.038	0
2025-06-03	401.32	401.32	401.32	401.32	47.038	0
2025-06-02	401.32	401.32	401.32	401.32	47.038	0
2025-05-30	401.32	401.32	401.32	401.32	47.038	2,400
2025-05-29	399.36	399.36	395.52	395.52	46.359	40
2025-05-28	400.01	400.01	400.01	400.01	46.885	16
2025-05-27	408.28	408.28	408.28	408.28	47.854	48
2025-05-26	389.21	389.21	389.21	389.21	45.619	0
2025-05-23	371.74	391.84	371.74	389.21	45.619	432
2025-05-22	432.12	433.21	432.12	433.21	50.776	328
2025-05-21	439.56	439.56	439.56	439.56	51.521	0
2025-05-20	436.50	439.56	436.50	439.56	51.521	24
2025-05-19	435.50	435.50	435.50	435.50	51.045	24
2025-05-16	434.47	434.47	433.00	434.00	50.869	824
2025-05-15	419.32	419.32	419.32	419.32	49.148	0
2025-05-14	419.32	419.32	419.32	419.32	49.148	0
2025-05-13	419.32	419.32	419.32	419.32	49.148	16

← NewerPage 6 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.