Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	134.40	135.42	133.24	134.69	131.45	231
2024-05-15	133.25	133.88	133.05	133.05	129.85	65
2024-05-14	133.74	133.99	132.36	132.63	129.44	25
2024-05-13	135.10	135.80	134.09	134.09	130.86	2,554
2024-05-10	135.02	135.47	133.82	133.82	130.60	360
2024-05-09	133.18	134.80	133.18	134.68	131.44	344
2024-05-08	131.45	132.41	131.40	132.41	129.22	144
2024-05-07	132.79	133.32	131.80	131.84	128.67	901
2024-05-03	128.76	131.03	128.00	131.03	127.87	494
2024-05-02	129.14	129.14	127.99	128.45	125.36	892
2024-05-01	128.67	128.88	128.07	128.88	125.78	93
2024-04-30	129.94	130.78	129.47	129.70	126.58	56
2024-04-29	133.30	133.70	131.17	131.17	128.01	538
2024-04-26	132.40	132.71	131.95	132.71	129.52	33
2024-04-25	132.19	132.58	130.92	131.98	128.81	2,732
2024-04-24	132.03	133.23	132.03	132.30	129.12	518
2024-04-23	134.18	134.18	133.71	133.78	130.56	155
2024-04-22	134.73	134.73	133.32	133.87	130.65	16
2024-04-19	131.46	132.83	131.41	132.83	129.63	580
2024-04-18	134.02	134.02	131.97	131.97	128.80	281
2024-04-17	134.68	135.04	132.16	132.61	129.42	421
2024-04-16	133.88	134.59	133.31	133.98	130.76	1,219
2024-04-15	137.98	138.04	133.95	133.95	130.73	1,076
2024-04-12	138.27	138.31	136.08	136.08	132.81	696
2024-04-11	138.63	139.56	138.37	139.47	136.11	276
2024-04-10	138.23	139.08	137.37	138.97	135.63	673
2024-04-09	141.14	142.02	139.18	139.99	136.62	415
2024-04-08	140.34	140.68	138.61	140.68	137.29	633
2024-04-05	140.08	140.39	139.28	139.28	135.93	419
2024-04-04	142.95	142.95	141.29	141.44	138.04	1,368
2024-04-03	143.43	143.73	141.64	141.64	138.24	437
2024-04-02	143.77	143.77	142.56	143.12	139.68	1,586
2024-03-28	147.45	148.02	146.94	146.94	143.41	672
2024-03-27	145.44	146.81	145.44	146.53	143.00	266
2024-03-26	144.32	144.79	144.03	144.61	141.13	1,318
2024-03-25	145.12	145.44	144.37	144.91	141.42	230
2024-03-22	146.96	146.96	146.17	146.24	142.72	631
2024-03-21	147.56	148.67	147.22	147.50	143.95	2,520
2024-03-20	146.81	147.19	146.55	147.19	143.65	105
2024-03-19	144.32	146.14	144.25	146.11	142.60	41
2024-03-18	145.52	146.07	144.58	145.63	142.12	1,394
2024-03-15	145.69	146.93	144.88	144.88	141.39	269
2024-03-14	147.69	147.74	146.01	146.15	142.63	929
2024-03-13	146.15	147.60	145.76	147.53	143.63	301
2024-03-12	145.10	146.66	145.10	146.66	142.78	142
2024-03-11	146.66	146.71	144.34	145.85	141.99	4,242
2024-03-08	145.66	147.15	145.18	145.18	141.33	209
2024-03-07	147.74	150.20	146.49	146.86	142.97	697
2024-03-06	146.00	149.80	143.10	146.96	143.07	3,702
2024-03-05	150.03	150.69	148.25	149.05	145.11	1,165
2024-03-04	150.53	150.99	149.48	150.27	146.29	74
2024-03-01	148.57	150.01	148.23	149.56	145.60	219
2024-02-29	150.31	150.79	148.78	149.12	145.17	261
2024-02-28	149.59	151.03	149.39	150.90	146.90	253
2024-02-27	148.58	149.31	147.84	149.26	145.31	44,086
2024-02-26	148.11	148.98	147.29	147.65	143.74	62
2024-02-23	147.70	149.37	147.70	148.27	144.34	205
2024-02-22	145.76	146.77	145.64	146.68	142.80	278
2024-02-21	144.10	145.45	143.86	145.45	141.60	231
2024-02-20	144.68	144.74	143.88	144.27	140.44	869

← NewerPage 11 of 21 · 1,210 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.