Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	127.29	131.28	126.84	130.25	126.47	7,543
2023-11-16	123.20	123.26	119.82	120.14	116.66	756
2023-11-15	123.79	124.80	123.67	124.72	121.11	274
2023-11-14	124.23	125.79	123.83	125.17	121.55	387
2023-11-13	122.28	123.34	122.28	123.04	119.48	10,083
2023-11-10	123.11	123.19	121.74	123.19	119.62	167
2023-11-09	122.43	123.24	122.43	122.53	118.98	137
2023-11-08	123.46	123.51	122.62	122.62	119.07	1,101
2023-11-07	122.13	123.19	121.88	123.06	119.49	243
2023-11-06	121.25	121.94	120.93	121.86	118.33	44,195
2023-11-03	120.85	122.31	120.61	121.67	118.14	607
2023-11-02	117.34	118.27	116.77	118.14	114.72	187
2023-11-01	116.71	116.71	114.93	115.32	111.98	650
2023-10-31	114.91	115.86	114.37	115.85	112.50	417
2023-10-30	114.41	114.97	113.94	114.60	111.28	625
2023-10-27	114.29	114.90	113.20	113.20	109.92	1,033
2023-10-26	116.37	116.37	114.40	114.44	111.13	367
2023-10-25	115.81	115.81	115.05	115.51	112.17	87,805
2023-10-24	114.79	116.57	114.79	115.78	112.43	315
2023-10-23	115.50	115.50	113.32	114.62	111.30	1,242
2023-10-20	116.00	116.38	115.10	115.82	112.47	2,725
2023-10-19	117.48	117.48	116.09	116.69	113.31	2,092
2023-10-18	117.85	117.90	117.04	117.49	114.09	525
2023-10-17	116.99	118.44	116.99	118.23	114.81	463
2023-10-16	113.45	116.38	113.45	116.01	112.65	1,518
2023-10-13	113.18	113.20	112.21	113.20	109.92	604
2023-10-12	112.56	112.56	112.56	112.56	109.30	87
2023-10-11	113.18	113.20	112.26	112.26	109.01	136
2023-10-10	113.07	113.93	112.78	113.39	110.10	605
2023-10-09	112.04	112.27	111.12	111.65	108.42	9,754
2023-10-06	111.12	112.67	110.35	112.61	109.35	943
2023-10-05	111.94	111.94	111.65	111.65	108.42	45,348
2023-10-04	112.67	112.67	111.16	111.16	107.94	2,476
2023-10-03	114.88	114.88	112.73	112.73	109.46	913
2023-10-02	113.25	114.71	112.97	114.05	110.75	122
2023-09-29	113.34	114.01	113.33	113.57	110.28	90
2023-09-28	108.92	111.33	108.92	111.33	108.11	12,200
2023-09-27	109.05	109.55	108.50	108.89	105.73	5,110
2023-09-26	110.34	110.34	110.34	110.34	107.14	67
2023-09-25	110.81	111.00	109.68	110.15	106.96	958
2023-09-22	112.96	113.06	112.46	112.54	109.28	41
2023-09-21	112.80	112.88	112.75	112.88	109.61	78
2023-09-20	116.05	116.05	115.56	115.56	112.21	21
2023-09-19	117.47	117.50	116.49	116.49	113.11	265
2023-09-18	117.93	118.63	117.90	117.90	114.49	436
2023-09-15	117.48	118.18	117.32	118.18	114.75	1,971
2023-09-14	116.93	118.00	116.91	117.79	114.38	817
2023-09-13	118.01	118.03	117.63	117.77	114.35	309
2023-09-12	119.00	119.01	118.72	118.72	115.28	185
2023-09-11	120.00	120.05	119.76	119.86	116.39	288
2023-09-07	119.75	119.79	119.55	119.55	116.08	375
2023-09-06	119.51	119.51	119.51	119.51	116.05	19
2023-09-05	120.80	121.31	120.80	121.31	117.79	24
2023-09-01	122.00	122.00	121.08	121.38	117.87	41
2023-08-29	119.68	120.99	119.68	120.95	117.12	197
2023-08-25	119.56	119.56	118.98	118.98	115.22	55
2023-08-24	121.72	121.72	119.29	119.29	115.51	187
2023-08-23	117.79	122.54	117.79	122.01	118.15	62,913
2023-08-22	117.58	118.64	117.58	118.64	114.89	55
2023-08-21	119.02	119.02	117.94	118.19	114.45	478

← NewerPage 13 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.