Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	100.81	105.34	99.159	103.56	99.949	1,094
2023-05-18	103.99	103.99	103.79	103.79	100.18	648
2023-05-17	103.56	105.63	102.61	102.78	99.196	296
2023-05-16	103.71	103.71	102.86	102.86	99.273	130
2023-05-15	105.37	105.39	103.78	104.41	100.77	191
2023-05-12	103.00	104.18	102.53	104.18	100.55	15,911
2023-05-11	102.24	102.24	101.00	101.00	97.483	14,285
2023-05-10	104.99	104.99	101.17	101.48	97.945	328
2023-05-05	103.65	104.20	103.65	104.20	100.57	71
2023-05-04	104.01	104.01	104.01	104.01	100.39	87
2023-05-03	104.85	104.88	104.81	104.88	101.22	810
2023-05-02	105.38	105.38	103.20	103.20	99.609	162
2023-04-28	105.39	105.78	105.39	105.78	102.09	208
2023-04-27	105.14	105.25	105.14	105.25	101.59	418
2023-04-26	102.90	104.37	102.90	104.37	100.74	86
2023-04-25	105.87	105.87	105.53	105.53	101.85	157
2023-04-24	106.23	106.74	106.23	106.74	103.02	909
2023-04-21	106.21	106.56	106.17	106.31	102.61	362
2023-04-20	103.75	105.88	103.75	105.88	102.19	1,085
2023-04-19	103.07	103.65	103.07	103.65	100.04	349
2023-04-18	104.51	104.85	103.07	103.37	99.765	1,336
2023-04-17	104.85	104.85	104.73	104.85	101.20	669
2023-04-14	104.25	106.16	104.25	104.40	100.77	1,008
2023-04-13	103.24	103.50	102.83	103.50	99.897	1,350
2023-04-12	105.45	105.45	103.89	104.54	100.90	319
2023-04-11	105.94	105.94	104.99	105.67	101.99	381
2023-04-06	106.19	106.19	105.52	106.09	102.40	280
2023-04-05	107.81	107.81	106.17	106.33	102.63	2,371
2023-04-04	108.99	110.00	108.77	108.98	105.19	57,689
2023-04-03	106.10	108.30	106.09	108.01	104.25	976
2023-03-31	104.38	104.80	104.24	104.59	100.94	2,996
2023-03-30	104.12	104.12	102.80	102.80	99.215	165
2023-03-29	103.09	103.09	100.89	101.98	98.430	724
2023-03-28	101.49	102.83	100.63	102.83	99.249	170,624
2023-03-27	101.44	101.44	101.44	101.44	97.907	50
2023-03-24	101.21	101.96	99.981	101.96	98.411	93
2023-03-23	103.10	103.17	100.99	100.99	97.472	92,520
2023-03-22	104.47	104.47	103.75	104.13	100.50	326
2023-03-21	104.15	104.50	103.30	104.50	100.86	178
2023-03-17	102.27	102.27	101.87	101.95	98.395	9,566
2023-03-16	101.85	102.66	101.85	102.66	99.087	512
2023-03-15	101.82	102.25	101.73	102.25	98.689	267
2023-03-14	104.06	104.06	103.39	103.42	99.818	163,432
2023-03-13	102.53	104.65	102.53	104.61	100.97	634
2023-03-10	105.46	106.29	105.24	106.29	102.26	309
2023-03-09	108.54	108.54	106.76	106.76	102.72	249
2023-03-08	109.72	109.72	108.94	108.94	104.81	110
2023-03-07	112.40	112.40	110.79	110.79	106.59	177,485
2023-03-06	111.88	113.49	111.88	113.00	108.72	360
2023-03-03	111.06	111.16	110.76	110.76	106.57	133
2023-03-02	110.78	110.87	110.17	110.17	106.00	144
2023-03-01	105.12	110.04	105.12	110.04	105.87	367
2023-02-28	111.51	111.78	110.92	111.78	107.54	546,932
2023-02-27	112.08	112.08	111.44	111.44	107.22	46
2023-02-24	110.07	110.35	109.92	110.35	106.17	326
2023-02-23	111.85	112.22	110.85	110.85	106.65	241,668
2023-02-22	112.75	113.62	112.23	112.83	108.56	1,449
2023-02-21	114.50	114.54	113.52	114.22	109.90	1,009
2023-02-17	115.57	115.83	115.57	115.83	111.45	222
2023-02-16	115.23	116.67	115.01	116.67	112.26	500

← NewerPage 15 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.