Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	118.25	120.50	118.22	119.23	115.45	2,127
2023-08-17	115.04	115.05	114.20	114.20	110.59	434
2023-08-16	116.57	116.57	116.57	116.57	112.88	227
2023-08-15	113.37	113.83	113.37	113.83	110.23	2,163
2023-08-09	113.23	113.23	113.23	113.23	109.64	5
2023-08-08	113.01	113.01	113.01	113.01	109.43	5
2023-08-07	113.11	113.45	113.11	113.42	109.83	325
2023-08-04	113.31	113.31	113.08	113.11	109.53	118
2023-08-03	112.68	112.96	112.41	112.62	109.05	642
2023-08-02	112.82	113.02	112.17	112.24	108.69	440
2023-08-01	114.81	114.90	114.81	114.90	111.26	900
2023-07-31	114.72	114.72	114.07	114.49	110.87	479
2023-07-28	114.64	114.68	114.03	114.58	110.96	123
2023-07-27	114.47	114.73	113.97	113.97	110.36	295
2023-07-26	112.26	113.01	112.26	113.01	109.44	255
2023-07-25	111.56	111.56	111.56	111.56	108.03	2
2023-07-24	112.07	112.13	112.07	112.12	108.57	170
2023-07-21	112.91	113.23	112.05	112.05	108.51	591
2023-07-20	113.74	113.74	112.47	112.47	108.91	516
2023-07-19	112.27	112.34	111.88	111.88	108.34	281
2023-07-18	111.89	112.26	111.89	112.26	108.71	80
2023-07-17	111.39	111.51	110.80	110.80	107.30	80
2023-07-14	110.48	111.17	110.31	111.11	107.60	129
2023-07-13	111.76	111.76	111.27	111.47	107.94	19,122
2023-07-12	112.81	113.13	111.95	111.95	108.40	268
2023-07-11	110.22	110.35	110.20	110.35	106.86	482
2023-07-10	107.65	108.79	107.65	108.79	105.34	46
2023-07-07	108.93	109.33	108.36	108.45	105.02	1,924
2023-07-06	109.45	109.69	109.45	109.62	106.15	1,050
2023-07-05	110.23	110.41	110.18	110.41	106.92	1,317
2023-07-03	111.25	111.43	111.25	111.43	107.90	297
2023-06-30	109.58	111.62	109.40	111.62	108.09	8,390
2023-06-29	108.40	108.93	108.29	108.93	105.48	478
2023-06-28	108.44	109.11	108.44	108.57	105.14	125
2023-06-27	107.99	108.16	107.94	108.03	104.61	473
2023-06-26	108.07	108.07	107.74	107.80	104.39	160
2023-06-23	108.39	109.11	108.37	109.11	105.65	301
2023-06-22	107.24	107.48	107.13	107.41	104.01	80,620
2023-06-21	107.11	107.35	106.71	107.35	103.95	323
2023-06-20	107.46	107.48	107.08	107.11	103.72	742
2023-06-19	108.61	108.61	108.61	108.61	105.17	62
2023-06-16	108.42	108.42	107.89	107.89	104.47	155
2023-06-15	106.61	107.29	106.53	107.25	103.85	573
2023-06-14	106.32	106.88	105.55	105.55	102.21	301
2023-06-13	106.80	106.80	106.39	106.46	103.09	159
2023-06-12	104.14	106.08	104.14	106.04	102.68	608
2023-06-09	103.15	103.36	103.13	103.36	100.09	51
2023-06-08	101.63	102.31	101.63	102.28	99.040	26
2023-06-07	103.67	103.92	103.59	103.59	100.31	408
2023-06-06	103.16	103.37	102.75	103.12	99.853	936
2023-06-05	103.32	103.79	103.32	103.79	100.51	217
2023-06-02	101.50	102.25	101.50	101.72	98.173	229
2023-06-01	102.92	103.62	101.30	101.30	97.770	170,574
2023-05-31	103.15	103.34	102.27	103.34	99.741	460
2023-05-30	103.37	103.37	102.47	102.47	98.901	125
2023-05-26	102.87	103.09	102.39	102.39	98.824	332
2023-05-25	103.30	103.53	103.30	103.53	99.928	40
2023-05-24	102.69	102.70	102.22	102.70	99.122	65
2023-05-23	103.89	103.89	103.17	103.17	99.577	212
2023-05-22	105.10	105.50	104.97	105.13	101.47	354

← NewerPage 14 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.