Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	402.60	402.60	402.60	402.60	47.188	0
2025-05-09	402.60	402.60	402.60	402.60	47.188	0
2025-05-08	402.60	402.60	402.60	402.60	47.188	0
2025-05-07	402.60	402.60	402.60	402.60	47.188	0
2025-05-06	402.60	402.60	402.60	402.60	47.188	0
2025-05-05	398.80	402.60	398.80	402.60	47.188	24
2025-05-02	398.64	398.64	398.64	398.64	46.724	0
2025-04-30	398.64	398.64	398.64	398.64	46.724	0
2025-04-29	398.64	398.64	398.64	398.64	46.724	0
2025-04-28	398.64	398.64	398.64	398.64	46.724	0
2025-04-25	398.64	398.64	398.64	398.64	46.724	0
2025-04-24	396.96	398.64	396.96	398.64	46.724	24
2025-04-23	409.01	409.01	409.01	409.01	47.940	0
2025-04-22	409.01	409.01	409.01	409.01	47.940	0
2025-04-17	409.01	409.01	409.01	409.01	47.940	0
2025-04-16	409.01	409.01	409.01	409.01	47.940	0
2025-04-15	409.01	409.01	409.01	409.01	47.940	0
2025-04-14	409.01	409.01	409.01	409.01	47.940	0
2025-04-11	409.01	409.01	409.01	409.01	47.940	0
2025-04-10	409.01	409.01	409.01	409.01	47.940	44,080
2025-04-09	376.20	376.20	376.20	376.20	44.094	0
2025-04-08	376.20	376.20	376.20	376.20	44.094	0
2025-04-07	376.20	376.20	376.20	376.20	44.094	1,688
2025-04-04	367.03	367.03	367.03	367.03	43.019	0
2025-04-03	367.03	367.03	367.03	367.03	43.019	0
2025-04-02	367.03	367.03	367.03	367.03	43.019	0
2025-04-01	367.03	367.03	367.03	367.03	43.019	0
2025-03-31	367.03	367.03	367.03	367.03	43.019	0
2025-03-28	367.03	367.03	367.03	367.03	43.019	0
2025-03-27	367.03	367.03	367.03	367.03	43.019	0
2025-03-26	367.03	367.03	367.03	367.03	43.019	48
2025-03-25	354.20	354.20	354.20	354.20	41.516	0
2025-03-24	354.20	354.20	354.20	354.20	41.516	0
2025-03-21	354.20	354.20	354.20	354.20	41.516	0
2025-03-20	353.51	354.20	353.51	354.20	41.516	16
2025-03-19	353.51	353.51	353.51	353.51	41.435	0
2025-03-18	359.95	359.95	353.51	353.51	41.435	16
2025-03-17	360.75	360.75	360.75	360.75	42.283	0
2025-03-14	360.75	360.75	360.75	360.75	42.283	0
2025-03-13	360.75	360.75	360.75	360.75	41.551	8
2025-03-12	382.50	382.50	382.50	382.50	44.056	0
2025-03-11	382.50	382.50	382.50	382.50	44.056	16
2025-03-10	397.03	397.03	397.03	397.03	45.729	0
2025-03-07	397.03	397.03	397.03	397.03	45.729	0
2025-03-06	397.03	397.03	397.03	397.03	45.729	0
2025-03-05	397.03	397.03	397.03	397.03	45.729	160
2025-02-28	412.94	412.94	411.04	411.04	47.343	320
2025-02-27	385.71	385.71	385.71	385.71	44.425	0
2025-02-26	385.71	385.71	385.71	385.71	44.425	0
2025-02-25	385.71	385.71	385.71	385.71	44.425	0
2025-02-24	385.71	385.71	385.71	385.71	44.425	16
2025-02-21	395.61	395.61	390.96	390.96	45.030	32
2025-02-20	395.83	395.83	395.83	395.83	45.591	0
2025-02-19	395.83	395.83	395.83	395.83	45.591	0
2025-02-18	397.00	397.00	390.30	395.83	45.591	40
2025-02-17	399.50	399.50	398.20	398.20	45.864	16
2025-02-14	402.00	402.00	401.20	401.20	46.210	16
2025-02-13	402.30	402.30	402.30	402.30	46.336	8
2025-02-12	407.81	407.81	407.81	407.81	46.971	8
2025-02-11	407.81	407.81	407.81	407.81	46.971	6,480

← NewerPage 7 of 21 · 1,250 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.