Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	115.22	116.47	115.22	116.47	112.06	68
2023-02-14	116.78	117.13	116.78	117.13	112.70	104
2023-02-13	115.83	117.16	115.83	117.16	112.72	85
2023-02-09	117.05	117.05	115.94	116.00	111.61	123
2023-02-08	111.99	113.77	111.99	113.48	109.18	815
2023-02-07	114.89	114.89	112.13	113.56	109.25	785
2023-02-06	115.86	116.74	115.17	116.27	111.87	116
2023-02-03	115.97	115.97	115.20	115.46	111.08	1,212
2023-02-02	118.90	118.90	117.13	117.75	113.29	1,549
2023-02-01	119.23	119.23	116.92	116.92	112.49	366
2023-01-31	118.25	118.46	118.02	118.09	113.62	617
2023-01-30	118.92	119.10	118.69	118.69	114.20	37,017
2023-01-26	120.60	120.60	120.24	120.24	115.69	32
2023-01-25	117.05	119.25	117.04	119.25	114.73	78
2023-01-24	117.08	117.08	115.90	116.66	112.24	372
2023-01-23	116.21	116.21	115.17	115.90	111.51	526
2023-01-20	115.75	115.75	114.71	115.58	111.20	190,768
2023-01-19	116.50	116.79	115.96	116.41	112.00	537
2023-01-18	118.99	118.99	118.36	118.36	113.87	106
2023-01-17	119.86	119.97	119.09	119.86	115.32	4,654
2023-01-13	119.02	119.15	118.54	118.99	114.48	512
2023-01-12	119.05	119.20	118.40	118.40	113.92	396
2023-01-11	119.30	120.08	119.23	119.40	114.88	553
2023-01-10	119.35	119.35	118.73	119.05	114.54	43,045
2023-01-09	120.74	121.14	120.34	120.68	116.11	403
2023-01-06	119.50	121.58	119.50	121.58	116.98	63
2023-01-05	117.28	118.35	117.28	118.35	113.87	74
2023-01-04	117.24	118.60	116.68	118.60	114.11	80
2023-01-03	116.07	116.73	114.87	115.86	111.47	548,056
2022-12-30	115.24	115.83	115.24	115.83	111.44	331
2022-12-29	115.18	116.21	115.11	116.21	111.81	631
2022-12-28	115.15	115.59	115.15	115.59	111.21	20
2022-12-23	115.38	115.38	115.38	115.38	111.01	33
2022-12-22	115.13	115.13	113.25	113.25	108.96	318,025
2022-12-21	115.72	115.93	115.18	115.20	110.83	675
2022-12-20	114.91	115.00	114.91	115.00	110.64	204
2022-12-19	113.95	115.32	113.77	114.54	110.20	3,665
2022-12-16	113.69	113.69	113.52	113.52	109.22	162,057
2022-12-15	116.62	116.62	113.58	113.99	109.67	1,715
2022-12-14	115.95	115.95	115.95	115.95	111.55	32
2022-12-13	121.30	121.30	117.32	117.32	112.88	378
2022-12-12	115.54	115.54	114.45	114.92	110.57	118
2022-12-09	116.16	116.16	116.16	116.16	111.76	9
2022-12-08	115.36	116.15	115.36	116.15	111.75	25,481
2022-12-07	116.31	116.31	116.31	116.31	111.91	409
2022-12-06	118.28	118.33	116.46	116.46	112.05	2
2022-12-05	118.07	118.07	116.77	117.93	113.46	558
2022-12-02	117.14	118.60	117.14	118.60	113.81	48
2022-12-01	117.83	118.05	116.97	117.57	112.82	747
2022-11-29	116.17	117.44	115.41	117.44	112.69	540
2022-11-28	115.63	116.91	115.63	115.94	111.26	240
2022-11-25	116.20	116.20	115.60	115.60	110.93	55
2022-11-23	116.50	117.19	115.72	115.72	111.05	1,351
2022-11-22	113.33	115.40	112.30	114.50	109.88	7,992
2022-11-21	107.24	112.08	107.24	111.91	107.39	1,203
2022-11-18	113.50	115.80	107.63	108.20	103.83	14,477
2022-11-16	95.020	95.755	94.985	95.755	91.888	113
2022-11-15	96.350	96.350	96.350	96.350	92.459	37
2022-11-14	94.950	95.850	94.950	95.850	91.979	6
2022-11-11	98.090	98.115	95.512	95.512	91.655	1,057

← NewerPage 16 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.