Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	95.330	96.775	95.330	96.629	92.726	350
2022-11-08	94.335	94.335	92.925	93.195	89.432	322
2022-11-04	94.135	94.470	92.665	92.665	88.923	712
2022-11-03	92.600	93.219	92.550	93.219	89.455	6,345
2022-11-02	94.200	95.705	94.160	95.280	91.432	322,553
2022-11-01	96.845	96.845	93.255	93.255	89.489	23
2022-10-31	95.100	96.487	95.100	95.612	91.751	446
2022-10-28	93.806	94.995	93.806	94.995	91.159	129
2022-10-27	94.306	95.209	94.271	95.209	91.364	42
2022-10-26	94.067	94.067	93.460	93.460	89.685	56
2022-10-25	89.564	93.165	89.556	92.155	88.434	878
2022-10-24	85.220	85.220	85.220	85.220	81.779	2
2022-10-20	84.431	84.560	83.215	83.215	79.855	279
2022-10-19	84.285	84.285	83.330	83.330	79.965	10
2022-10-18	86.350	86.350	86.350	86.350	82.863	82
2022-10-17	84.310	84.449	84.310	84.440	81.030	9
2022-10-14	86.311	86.452	85.111	85.111	81.674	132
2022-10-13	81.951	85.775	81.951	85.775	82.311	812
2022-10-12	86.140	86.140	85.360	85.360	81.913	8,629
2022-10-10	87.190	87.190	85.360	85.750	82.287	179
2022-10-07	88.240	88.240	86.728	86.728	83.226	9,078
2022-10-06	88.610	88.610	88.610	88.610	85.032	6
2022-10-05	88.208	88.208	88.208	88.208	84.646	125
2022-10-04	88.615	88.615	88.395	88.395	84.825	319
2022-10-03	86.360	86.360	85.770	85.938	82.468	71
2022-09-30	83.480	85.015	82.000	85.015	81.582	57
2022-09-29	86.150	86.150	83.687	83.687	80.307	125
2022-09-28	86.230	86.570	86.230	86.570	83.074	117
2022-09-27	83.720	83.722	82.720	82.765	79.423	10,502
2022-09-26	84.855	84.855	82.985	82.985	79.634	234
2022-09-23	84.815	84.815	83.380	83.890	80.502	160
2022-09-22	87.850	87.850	87.130	87.281	83.757	12,681
2022-09-21	88.300	88.300	88.040	88.040	84.485	7,278
2022-09-20	89.760	89.760	87.720	87.720	84.178	198
2022-09-16	89.560	90.065	89.555	89.690	86.068	358,865
2022-09-15	90.725	91.540	89.460	91.540	87.843	314,890
2022-09-14	90.150	90.150	90.041	90.041	86.405	368
2022-09-13	92.120	92.530	91.570	91.656	87.955	340
2022-09-12	94.490	95.565	94.040	94.360	90.549	752
2022-09-09	92.850	93.410	92.850	93.410	89.638	53
2022-09-08	91.708	92.532	91.670	92.520	88.784	244
2022-09-07	89.278	91.007	89.278	91.007	87.332	323
2022-09-06	87.710	87.710	86.215	87.700	84.158	101
2022-09-02	89.210	89.210	89.210	89.210	85.607	100
2022-09-01	86.420	87.398	86.420	87.398	83.572	600
2022-08-31	86.720	86.720	86.720	86.720	82.923	17
2022-08-30	86.285	86.285	85.735	86.090	82.320	251
2022-08-26	89.850	89.850	87.670	87.673	83.834	376
2022-08-25	89.908	90.910	89.732	90.910	86.929	5,269
2022-08-24	74.480	74.480	74.480	74.480	71.218	13
2022-08-23	88.180	88.180	88.180	88.180	84.319	510
2022-08-22	90.250	90.330	88.220	88.220	84.357	263
2022-08-19	91.430	93.540	89.955	90.458	86.497	798
2022-08-18	91.790	92.124	91.460	92.120	88.086	57
2022-08-17	90.876	93.120	90.805	93.110	89.033	572
2022-08-16	90.380	93.611	90.380	93.611	89.512	1,245
2022-08-15	90.170	90.275	89.320	89.320	85.409	280
2022-08-12	88.640	89.323	88.640	89.323	85.412	839
2022-08-11	87.220	89.605	87.220	88.000	84.147	299
2022-08-10	86.120	86.920	86.120	86.740	82.942	558

← NewerPage 17 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.