Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	440.77	440.77	440.77	440.77	50.767	0
2025-02-07	440.77	440.77	440.77	440.77	50.767	0
2025-02-06	440.77	440.77	440.77	440.77	50.767	0
2025-02-05	440.77	440.77	440.77	440.77	50.767	0
2025-02-04	440.77	440.77	440.77	440.77	50.767	0
2025-02-03	440.77	440.77	440.77	440.77	50.767	0
2025-01-31	442.43	442.43	440.77	440.77	50.767	544
2025-01-30	432.58	432.58	432.58	432.58	49.824	0
2025-01-29	432.58	432.58	432.58	432.58	49.824	0
2025-01-28	432.58	432.58	432.58	432.58	49.824	8
2025-01-27	435.98	435.98	432.58	432.58	49.824	16
2025-01-24	436.30	442.29	436.30	442.29	50.942	16
2025-01-23	442.50	442.50	440.91	440.91	50.783	16
2025-01-22	448.02	448.02	442.50	442.50	50.966	16
2025-01-21	448.90	448.90	448.02	448.02	51.602	648
2025-01-20	448.90	448.90	448.90	448.90	51.704	0
2025-01-17	448.90	448.90	448.90	448.90	51.704	0
2025-01-16	448.90	448.90	448.90	448.90	51.704	0
2025-01-15	468.00	468.00	448.90	448.90	51.704	112
2025-01-14	456.00	456.00	450.80	450.80	51.922	16
2025-01-13	456.00	456.00	456.00	456.00	52.521	160
2025-01-10	456.32	456.32	456.32	456.32	52.558	0
2025-01-09	456.32	456.32	456.32	456.32	52.558	0
2025-01-08	456.32	456.32	456.32	456.32	52.558	0
2025-01-07	456.32	456.32	456.32	456.32	52.558	0
2025-01-06	456.32	456.32	456.32	456.32	52.558	0
2025-01-03	456.32	456.32	456.32	456.32	52.558	0
2025-01-02	456.32	456.32	456.32	456.32	52.558	0
2024-12-30	456.32	456.32	456.32	456.32	52.558	0
2024-12-27	456.32	456.32	456.32	456.32	52.558	0
2024-12-26	456.32	456.32	456.32	456.32	52.558	0
2024-12-23	456.32	456.32	456.32	456.32	52.558	0
2024-12-20	456.32	456.32	456.32	456.32	52.558	8
2024-12-19	459.50	459.50	456.32	456.32	52.558	160
2024-12-18	471.00	471.00	471.00	471.00	54.249	96
2024-12-17	456.77	456.77	456.77	456.77	52.610	0
2024-12-16	456.77	456.77	456.77	456.77	52.610	14,960
2024-12-13	459.88	459.88	459.88	459.88	52.968	0
2024-12-12	459.88	459.88	459.88	459.88	52.968	0
2024-12-11	468.01	468.01	459.88	459.88	52.968	16
2024-12-10	468.68	468.68	468.68	468.68	53.982	0
2024-12-09	468.68	468.68	468.68	468.68	53.982	0
2024-12-06	468.68	468.68	468.68	468.68	53.982	0
2024-12-05	468.68	468.68	468.68	468.68	53.271	48
2024-12-04	466.00	466.00	466.00	466.00	52.966	8
2024-12-03	466.00	466.00	466.00	466.00	52.966	80
2024-12-02	466.00	466.00	466.00	466.00	52.966	0
2024-11-29	466.00	466.00	466.00	466.00	52.966	48
2024-11-28	458.10	458.10	458.10	458.10	52.068	0
2024-11-27	458.10	458.10	458.10	458.10	52.068	16
2024-11-26	446.89	446.89	446.89	446.89	50.794	80
2024-11-25	426.72	446.89	426.72	446.89	50.794	13,688
2024-11-22	416.02	446.00	416.02	446.00	50.693	384
2024-11-21	416.00	416.00	416.00	416.00	47.283	16
2024-11-19	415.29	415.29	415.29	415.29	47.203	0
2024-11-18	415.29	415.29	415.29	415.29	47.203	0
2024-11-14	407.76	415.29	407.76	415.29	47.203	96
2024-11-13	407.76	407.76	407.76	407.76	46.347	8
2024-11-12	406.45	407.76	406.45	407.76	46.347	12,808
2024-11-11	401.58	401.58	401.58	401.58	45.644	0

← NewerPage 8 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.