Ross Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 74.270 | 74.270 | 74.270 | 74.270 | 74.270 | 8 |
| 2026-10-14 | 70.820 | 70.820 | 70.820 | 70.820 | 70.820 | 0 |
| 2026-10-13 | 70.820 | 70.820 | 70.820 | 70.820 | 70.820 | 0 |
| 2026-10-09 | 70.820 | 70.820 | 70.820 | 70.820 | 70.820 | 0 |
| 2026-10-08 | 70.820 | 70.820 | 70.820 | 70.820 | 70.820 | 0 |
| 2026-10-07 | 70.820 | 70.820 | 70.820 | 70.820 | 70.820 | 2 |
| 2026-10-06 | 70.140 | 70.140 | 70.140 | 70.140 | 70.140 | 9 |
| 2026-10-05 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-10-02 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-10-01 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-30 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-29 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-28 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-25 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-24 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-23 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-22 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2026-09-21 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 55 |
| 2026-09-18 | 73.920 | 73.920 | 73.920 | 73.920 | 73.920 | 0 |
| 2026-09-17 | 73.500 | 73.920 | 73.500 | 73.920 | 73.920 | 1,028 |
| 2026-09-16 | 71.920 | 72.170 | 71.920 | 72.170 | 72.170 | 201 |
| 2026-09-15 | 73.220 | 73.300 | 73.150 | 73.150 | 73.150 | 1,303 |
| 2026-09-14 | 73.930 | 74.150 | 73.930 | 74.140 | 74.140 | 706 |
| 2026-09-11 | 73.850 | 73.850 | 73.850 | 73.850 | 73.850 | 2,400 |
| 2026-09-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 27 |
| 2026-09-09 | 71.960 | 72.180 | 71.960 | 72.180 | 72.180 | 2,930 |
| 2026-09-08 | 72.520 | 72.520 | 72.520 | 72.520 | 72.520 | 9 |
| 2026-09-07 | 73.730 | 73.730 | 73.730 | 73.730 | 73.730 | 0 |
| 2026-09-04 | 73.730 | 73.730 | 73.730 | 73.730 | 73.730 | 0 |
| 2026-09-03 | 73.730 | 73.730 | 73.730 | 73.730 | 73.629 | 9 |
| 2026-09-02 | 73.640 | 73.640 | 73.640 | 73.640 | 73.539 | 0 |
| 2026-09-01 | 73.640 | 73.640 | 73.640 | 73.640 | 73.539 | 192 |
| 2026-08-31 | 74.340 | 74.340 | 74.340 | 74.340 | 74.238 | 0 |
| 2026-08-28 | 74.290 | 74.740 | 74.290 | 74.340 | 74.340 | 207 |
| 2026-08-27 | 76.560 | 76.560 | 76.560 | 76.560 | 76.560 | 0 |
| 2026-08-26 | 77.280 | 77.280 | 76.120 | 76.560 | 76.560 | 43 |
| 2026-08-25 | 77.900 | 77.900 | 76.440 | 77.840 | 77.840 | 69 |
| 2026-08-24 | 77.040 | 77.660 | 75.860 | 77.660 | 77.660 | 377 |
| 2026-08-21 | 74.630 | 74.630 | 74.630 | 74.630 | 74.630 | 0 |
| 2026-08-20 | 74.980 | 74.980 | 74.630 | 74.630 | 74.630 | 2 |
| 2026-08-19 | 76.880 | 76.880 | 75.880 | 75.880 | 75.880 | 1,716 |
| 2026-08-18 | 77.040 | 77.040 | 77.040 | 77.040 | 77.040 | 0 |
| 2026-08-17 | 77.220 | 77.220 | 76.800 | 77.040 | 77.040 | 53 |
| 2026-08-14 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1 |
| 2026-08-13 | 79.520 | 79.520 | 79.000 | 79.520 | 79.520 | 651 |
| 2026-08-12 | 80.520 | 80.810 | 80.520 | 80.640 | 80.640 | 10 |
| 2026-08-11 | 80.763 | 80.763 | 80.763 | 80.763 | 80.763 | 0 |
| 2026-08-10 | 80.763 | 80.763 | 80.763 | 80.763 | 80.763 | 0 |
| 2026-08-07 | 646.10 | 646.10 | 646.10 | 646.10 | 80.763 | 0 |
| 2026-08-06 | 646.10 | 646.10 | 646.10 | 646.10 | 80.763 | 0 |
| 2026-08-05 | 646.10 | 646.10 | 646.10 | 646.10 | 80.763 | 640 |
| 2026-08-04 | 642.30 | 642.30 | 642.30 | 642.30 | 80.288 | 0 |
| 2026-08-03 | 642.30 | 642.30 | 642.30 | 642.30 | 80.288 | 640 |
| 2026-07-31 | 639.60 | 639.60 | 639.60 | 639.60 | 79.950 | 680 |
| 2026-07-30 | 639.75 | 639.75 | 639.75 | 639.75 | 79.969 | 632 |
| 2026-07-29 | 622.00 | 622.00 | 622.00 | 622.00 | 77.750 | 0 |
| 2026-07-28 | 622.00 | 622.00 | 622.00 | 622.00 | 77.750 | 0 |
| 2026-07-27 | 623.01 | 623.01 | 622.00 | 622.00 | 77.750 | 4,800 |
| 2026-07-24 | 607.67 | 609.00 | 607.12 | 607.12 | 75.890 | 2,120 |
| 2026-07-23 | 600.10 | 600.10 | 600.10 | 600.10 | 75.013 | 0 |
Page 1 of 21 · 1,248 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.