Ross Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 401.58 | 401.58 | 401.58 | 401.58 | 45.644 | 0 |
| 2024-11-07 | 401.58 | 401.58 | 401.58 | 401.58 | 45.644 | 8 |
| 2024-11-06 | 412.08 | 412.08 | 412.08 | 412.08 | 46.838 | 0 |
| 2024-11-05 | 412.08 | 412.08 | 412.08 | 412.08 | 46.838 | 0 |
| 2024-11-04 | 412.08 | 412.08 | 412.08 | 412.08 | 46.838 | 0 |
| 2024-11-01 | 406.00 | 412.99 | 406.00 | 412.08 | 46.838 | 168 |
| 2024-10-31 | 401.75 | 404.40 | 401.75 | 404.07 | 45.927 | 200 |
| 2024-10-30 | 402.21 | 402.21 | 400.74 | 401.75 | 45.664 | 6,832 |
| 2024-10-29 | 402.21 | 402.21 | 402.21 | 402.21 | 45.716 | 40 |
| 2024-10-28 | 411.23 | 411.23 | 411.23 | 411.23 | 46.741 | 32 |
| 2024-10-25 | 410.22 | 410.22 | 410.22 | 410.22 | 46.626 | 16 |
| 2024-10-24 | 410.41 | 410.41 | 410.41 | 410.41 | 46.648 | 8 |
| 2024-10-23 | 413.69 | 413.69 | 413.69 | 413.69 | 47.021 | 40 |
| 2024-10-22 | 415.35 | 415.35 | 415.35 | 415.35 | 47.209 | 112 |
| 2024-10-21 | 419.72 | 419.72 | 419.72 | 419.72 | 47.706 | 8 |
| 2024-10-18 | 424.69 | 424.69 | 424.69 | 424.69 | 48.271 | 32 |
| 2024-10-17 | 421.73 | 421.73 | 421.73 | 421.73 | 47.934 | 24 |
| 2024-10-16 | 413.32 | 413.32 | 413.32 | 413.32 | 46.979 | 0 |
| 2024-10-15 | 413.32 | 413.32 | 413.32 | 413.32 | 46.979 | 80 |
| 2024-10-14 | 402.25 | 402.25 | 400.80 | 400.80 | 45.556 | 96 |
| 2024-10-11 | 401.31 | 401.31 | 401.31 | 401.31 | 45.613 | 32 |
| 2024-10-10 | 394.11 | 394.68 | 394.11 | 394.68 | 44.860 | 96 |
| 2024-10-09 | 395.93 | 395.93 | 395.93 | 395.93 | 45.002 | 64 |
| 2024-10-08 | 391.78 | 391.78 | 391.78 | 391.78 | 44.530 | 72 |
| 2024-10-07 | 390.01 | 390.01 | 380.86 | 380.94 | 43.298 | 104 |
| 2024-10-04 | 398.79 | 398.79 | 396.00 | 398.40 | 45.283 | 81,568 |
| 2024-10-03 | 399.81 | 399.81 | 399.81 | 399.81 | 45.443 | 24 |
| 2024-10-02 | 403.20 | 403.20 | 403.20 | 403.20 | 45.828 | 16 |
| 2024-10-01 | 405.49 | 406.31 | 405.49 | 406.31 | 46.182 | 32 |
| 2024-09-30 | 408.81 | 408.81 | 408.81 | 408.81 | 46.466 | 64 |
| 2024-09-27 | 413.15 | 413.15 | 413.15 | 413.15 | 46.959 | 296 |
| 2024-09-26 | 414.73 | 414.73 | 414.73 | 414.73 | 47.139 | 48 |
| 2024-09-25 | 418.58 | 418.58 | 418.58 | 418.58 | 47.576 | 48 |
| 2024-09-24 | 413.62 | 413.62 | 413.62 | 413.62 | 47.013 | 104 |
| 2024-09-23 | 417.36 | 417.36 | 417.36 | 417.36 | 47.438 | 8 |
| 2024-09-20 | 423.47 | 423.47 | 423.47 | 423.47 | 48.132 | 88 |
| 2024-09-19 | 413.18 | 413.18 | 413.18 | 413.18 | 46.963 | 0 |
| 2024-09-18 | 413.18 | 413.18 | 413.18 | 413.18 | 46.963 | 48 |
| 2024-09-17 | 421.82 | 421.82 | 411.60 | 411.60 | 46.783 | 40 |
| 2024-09-16 | 424.41 | 424.41 | 424.41 | 424.41 | 48.239 | 40 |
| 2024-09-13 | 432.58 | 432.58 | 432.58 | 432.58 | 49.168 | 64 |
| 2024-09-12 | 427.34 | 427.34 | 427.34 | 427.34 | 48.572 | 0 |
| 2024-09-11 | 427.34 | 427.34 | 427.34 | 427.34 | 48.572 | 8 |
| 2024-09-10 | 424.98 | 425.60 | 424.98 | 425.60 | 48.374 | 224 |
| 2024-09-09 | 420.91 | 420.91 | 420.91 | 420.91 | 47.841 | 0 |
| 2024-09-06 | 420.91 | 420.91 | 420.91 | 420.91 | 47.841 | 64 |
| 2024-09-05 | 428.37 | 428.37 | 428.37 | 428.37 | 48.073 | 56 |
| 2024-09-04 | 424.87 | 424.87 | 424.87 | 424.87 | 47.680 | 16 |
| 2024-09-03 | 427.56 | 427.56 | 427.56 | 427.56 | 47.982 | 40 |
| 2024-09-02 | 427.68 | 427.68 | 427.68 | 427.68 | 47.996 | 0 |
| 2024-08-30 | 427.68 | 427.68 | 427.68 | 427.68 | 47.996 | 0 |
| 2024-08-29 | 427.68 | 427.68 | 427.68 | 427.68 | 47.996 | 72 |
| 2024-08-28 | 420.00 | 420.00 | 417.77 | 417.77 | 46.883 | 4,864 |
| 2024-08-27 | 423.23 | 423.23 | 423.23 | 423.23 | 47.496 | 16 |
| 2024-08-26 | 422.69 | 422.69 | 422.69 | 422.69 | 47.436 | 8 |
| 2024-08-23 | 448.06 | 448.06 | 427.75 | 427.75 | 48.004 | 216 |
| 2024-08-22 | 430.92 | 430.92 | 425.58 | 426.72 | 47.888 | 248 |
| 2024-08-21 | 430.01 | 430.01 | 416.00 | 421.38 | 47.289 | 48 |
| 2024-08-20 | 402.42 | 402.42 | 402.42 | 402.42 | 45.161 | 96 |
| 2024-08-19 | 399.81 | 399.81 | 399.81 | 399.81 | 44.868 | 64 |
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.