Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	140.73	141.59	140.68	141.24	138.19	151
2024-08-12	140.45	140.99	139.43	140.29	137.26	811
2024-08-09	139.13	139.80	138.41	139.66	136.65	1,313
2024-08-08	137.17	138.63	136.79	138.36	135.37	493
2024-08-07	138.17	139.54	137.50	137.50	134.53	296
2024-08-06	136.69	137.88	136.14	137.55	134.58	353
2024-08-05	138.22	138.22	136.03	136.52	133.57	1,065
2024-08-02	143.52	143.64	137.89	139.36	136.35	1,409
2024-08-01	143.22	143.46	141.80	142.07	139.01	1,227
2024-07-31	143.38	143.91	142.78	143.72	140.62	863
2024-07-30	142.67	143.00	142.28	142.59	139.51	551
2024-07-29	143.00	143.00	139.70	141.97	138.91	816
2024-07-26	141.71	142.16	140.67	141.50	138.45	939
2024-07-25	141.56	143.13	141.56	142.19	139.12	1,163
2024-07-24	143.02	143.22	141.88	143.22	140.13	483
2024-07-23	145.08	145.25	144.01	144.05	140.94	216
2024-07-22	144.62	144.62	143.57	144.58	141.46	141
2024-07-19	144.89	145.06	143.08	143.08	139.99	1,070
2024-07-18	147.61	147.61	143.99	144.60	141.48	543
2024-07-17	148.10	148.96	147.03	147.45	144.27	249
2024-07-16	147.62	148.92	147.58	148.92	145.71	447
2024-07-15	151.38	151.38	148.13	148.13	144.93	1,201
2024-07-12	151.67	153.01	151.28	153.00	149.70	3,920
2024-07-11	148.90	150.52	148.20	150.25	147.01	558
2024-07-10	146.84	147.65	146.84	147.65	144.47	1,176
2024-07-09	147.39	147.51	146.70	146.96	143.79	227
2024-07-08	145.87	146.91	145.87	146.48	143.32	198
2024-07-05	144.53	145.07	144.43	144.91	141.79	295
2024-07-03	144.40	144.49	143.80	144.27	141.15	45,646
2024-07-02	144.90	146.07	144.23	144.74	141.62	1,350
2024-07-01	146.14	146.30	144.43	145.08	141.95	11,542
2024-06-28	145.66	146.22	145.22	145.99	142.84	1,148
2024-06-27	147.80	148.04	146.61	146.61	143.44	1,097
2024-06-26	147.95	149.16	147.95	149.03	145.82	1,277
2024-06-25	149.79	149.79	148.00	148.70	145.49	164
2024-06-24	149.53	149.91	148.50	149.53	146.30	269
2024-06-21	148.41	148.88	147.70	148.17	144.98	791
2024-06-20	147.66	149.20	147.36	147.36	144.18	121
2024-06-18	150.00	150.00	148.56	148.56	145.36	2,667
2024-06-17	145.46	150.03	145.28	149.88	146.65	593
2024-06-14	145.98	146.34	145.98	146.33	143.17	24
2024-06-13	144.53	146.03	144.12	145.98	142.83	2,862
2024-06-12	144.18	145.00	144.07	144.46	141.34	495
2024-06-11	144.37	144.37	142.62	143.82	140.72	846
2024-06-10	144.62	144.72	144.00	144.72	141.23	501
2024-06-07	144.53	144.72	144.04	144.70	141.22	275
2024-06-06	144.42	144.44	143.55	144.42	140.94	393
2024-06-05	140.40	143.86	140.23	143.86	140.40	1,189
2024-06-04	141.26	142.65	139.81	140.15	136.78	2,035
2024-06-03	140.53	141.14	139.52	140.69	137.31	718
2024-05-31	140.23	140.23	138.22	138.27	134.94	402
2024-05-30	140.33	143.64	140.16	140.16	136.79	772
2024-05-29	136.41	139.21	136.41	139.03	135.69	1,210
2024-05-28	142.26	145.68	138.37	138.58	135.24	610
2024-05-24	141.15	145.21	140.90	143.68	140.22	11,184
2024-05-23	133.00	133.00	130.46	132.19	129.01	615
2024-05-22	133.05	133.61	131.49	132.02	128.84	161
2024-05-21	131.94	132.76	131.55	131.58	128.41	353
2024-05-20	132.00	132.13	130.96	131.35	128.19	597
2024-05-17	133.83	134.30	132.76	132.78	129.59	1,763

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.4450 USD
2026-06-08	0.4450 USD
2026-03-12	0.4450 USD
2025-12-08	0.4050 USD
2025-09-08	0.4050 USD
2025-06-09	0.4050 USD
2025-03-17	0.4050 USD
2024-12-10	0.3675 USD
2024-09-10	0.3675 USD
2024-06-11	0.3675 USD
2024-03-14	0.3675 USD
2023-12-04	0.3350 USD
2023-09-01	0.3350 USD
2023-06-05	0.3350 USD
2023-03-13	0.3350 USD
2022-12-05	0.3100 USD
2022-09-02	0.3100 USD
2022-06-06	0.3100 USD
2022-03-14	0.3100 USD
2021-12-06	0.2850 USD
2021-09-03	0.2850 USD
2021-06-07	0.2850 USD
2021-03-15	0.2850 USD
2020-03-16	0.2850 USD
2019-12-05	0.2550 USD
2019-09-11	0.2550 USD
2019-06-10	0.2550 USD
2019-03-15	0.2550 USD
2019-03-06	0.2550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.