Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	144.39	145.22	142.93	145.22	141.37	441
2024-02-15	144.55	145.30	144.03	144.45	140.62	79
2024-02-14	145.02	145.73	143.64	143.64	139.84	40
2024-02-13	143.75	144.57	143.45	144.57	140.74	742
2024-02-12	145.09	145.73	144.60	145.41	141.56	203
2024-02-09	145.73	145.93	145.02	145.70	141.84	75
2024-02-08	145.37	145.81	144.96	145.50	141.65	461
2024-02-07	142.05	143.93	141.73	143.67	139.86	289
2024-02-06	142.75	142.75	141.62	141.62	137.87	5,120
2024-02-05	142.67	142.67	141.76	142.33	138.56	893
2024-02-02	142.61	144.32	141.37	144.30	140.48	386
2024-02-01	141.28	142.39	140.80	142.39	138.62	162
2024-01-31	142.52	142.52	140.69	140.87	137.13	1,070
2024-01-30	142.30	143.00	141.04	142.85	139.07	203
2024-01-29	141.73	142.26	141.19	141.61	137.86	147
2024-01-26	140.97	142.01	140.76	141.67	137.92	229
2024-01-25	140.01	141.00	140.01	140.47	136.75	782
2024-01-24	139.49	139.49	138.60	138.70	135.03	512
2024-01-23	138.23	139.14	137.46	138.15	134.49	44,223
2024-01-22	138.34	138.34	137.70	137.94	134.29	159
2024-01-19	137.54	137.80	136.89	137.80	134.15	2,011
2024-01-18	135.29	136.82	135.29	136.82	133.20	17
2024-01-17	137.04	137.04	135.85	136.57	132.95	5
2024-01-16	136.62	136.83	136.08	136.51	132.89	28
2024-01-12	137.20	137.50	136.11	136.53	132.91	236
2024-01-11	135.71	135.96	135.24	135.35	131.77	195
2024-01-10	135.90	137.02	135.89	136.05	132.45	10,310
2024-01-09	134.54	135.78	134.54	135.76	132.16	34
2024-01-08	134.74	134.96	134.74	134.96	131.39	212
2024-01-05	135.17	135.61	135.17	135.47	131.89	188
2024-01-04	134.68	136.03	134.68	135.82	132.22	222
2024-01-03	137.53	137.65	135.00	135.00	131.42	284
2024-01-02	137.72	139.28	137.60	137.65	134.00	487
2023-12-29	137.99	139.15	137.99	138.48	134.81	475
2023-12-28	137.62	138.00	137.44	138.00	134.34	240
2023-12-27	137.10	137.10	137.10	137.10	133.46	18
2023-12-22	135.58	136.54	135.58	136.37	132.76	50
2023-12-21	135.56	135.86	135.19	135.86	132.26	11
2023-12-20	135.91	136.52	135.42	136.52	132.90	986
2023-12-19	135.65	135.98	135.44	135.71	132.12	326
2023-12-18	135.17	135.17	133.92	134.55	130.99	134
2023-12-15	133.93	134.66	133.14	134.27	130.71	271
2023-12-14	137.77	137.77	134.59	134.59	131.03	25,096
2023-12-13	136.17	136.52	135.43	135.43	131.84	180
2023-12-12	135.47	135.81	134.91	135.19	131.61	24,469
2023-12-11	134.18	135.03	133.72	135.01	131.43	500
2023-12-08	131.39	131.98	130.46	131.90	128.41	685
2023-12-07	133.12	133.55	132.16	132.16	128.66	303
2023-12-06	133.68	133.71	132.61	132.82	129.30	297
2023-12-05	131.78	132.11	131.68	132.00	128.50	208
2023-12-04	132.28	133.67	131.47	132.52	129.01	487
2023-12-01	130.86	132.20	130.65	132.01	128.18	409
2023-11-30	129.06	129.75	129.06	129.46	125.71	263
2023-11-29	130.31	130.31	129.70	129.70	125.95	113
2023-11-28	131.02	131.02	129.95	130.11	126.34	314
2023-11-27	130.75	131.47	130.71	131.22	127.42	1,211
2023-11-24	130.75	131.95	130.50	130.84	127.05	969
2023-11-22	131.03	131.38	130.47	130.94	127.15	639
2023-11-21	128.95	130.89	128.58	130.89	127.10	3,288
2023-11-20	129.07	130.30	128.34	128.79	125.06	2,250

← NewerPage 12 of 21 · 1,206 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.