Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	84.860	85.140	84.170	84.170	80.484	155
2022-08-08	85.008	86.240	85.008	85.560	81.814	384
2022-08-05	84.246	84.246	83.449	83.449	79.795	100
2022-08-04	84.500	84.500	83.351	83.650	79.987	63
2022-08-03	81.318	83.855	81.318	83.675	80.011	1,494
2022-08-02	82.850	82.850	79.650	79.925	76.425	440
2022-08-01	81.280	82.070	80.860	82.070	78.476	307
2022-07-29	81.560	81.560	80.056	80.210	76.698	154
2022-07-28	81.080	81.080	79.890	79.980	76.478	200
2022-07-27	77.638	78.931	77.620	78.931	75.475	430
2022-07-26	77.795	79.130	77.795	78.390	74.958	1,126
2022-07-25	83.210	83.210	83.210	83.210	79.567	3
2022-07-22	84.175	84.768	83.531	83.531	79.873	320
2022-07-21	82.480	82.530	81.993	82.530	78.916	71,707
2022-07-20	81.170	82.188	81.170	82.093	78.498	244,771
2022-07-19	79.937	81.270	79.937	81.270	77.711	103
2022-07-18	78.870	81.045	78.870	80.031	76.527	232
2022-07-15	76.970	78.505	76.970	78.118	74.698	11,659
2022-07-14	75.214	76.925	75.214	76.925	73.557	22
2022-07-13	73.790	76.095	73.790	75.790	72.471	1,865
2022-07-12	74.550	74.550	74.430	74.430	71.171	441
2022-07-11	75.340	75.350	73.760	73.760	70.530	666
2022-07-08	76.338	76.338	75.740	75.740	72.424	349
2022-07-07	74.380	76.040	74.380	76.040	72.710	44
2022-07-06	74.180	74.180	73.110	73.110	69.909	611
2022-07-05	70.250	74.005	70.250	73.611	70.387	3,217
2022-07-01	70.140	70.880	69.310	70.880	67.776	62
2022-06-30	70.480	71.025	69.841	70.920	67.815	924
2022-06-29	72.780	72.780	71.645	71.900	68.752	83,104
2022-06-28	76.340	76.340	73.596	73.596	70.373	244,442
2022-06-27	77.510	77.510	76.330	76.330	72.988	443
2022-06-24	74.680	77.520	74.680	77.075	73.700	348
2022-06-23	72.396	72.396	72.396	72.396	69.226	46
2022-06-22	73.910	73.910	72.940	72.940	69.746	540
2022-06-21	75.550	76.010	74.687	74.687	71.417	81
2022-06-17	74.350	75.598	74.350	75.598	72.288	154
2022-06-16	74.230	74.230	73.150	73.150	69.947	295
2022-06-15	75.125	76.385	75.060	75.680	72.366	1,190
2022-06-14	75.065	75.150	74.009	74.020	70.779	311
2022-06-13	75.171	75.645	75.000	75.354	72.055	1,264
2022-06-10	78.320	79.070	78.220	78.345	74.915	401
2022-06-09	80.150	80.560	79.890	80.025	76.521	863
2022-06-08	79.830	83.110	79.830	82.180	78.582	8,271
2022-06-07	80.230	81.275	79.948	80.070	76.564	957
2022-06-06	82.470	82.470	81.635	81.635	78.060	91
2022-06-01	85.400	85.400	82.930	82.930	78.998	578
2022-05-31	86.330	86.570	84.195	85.020	80.989	2,664
2022-05-27	87.463	88.790	86.390	86.390	82.294	2,153
2022-05-26	82.890	87.091	82.890	86.925	82.803	4,128
2022-05-25	77.610	82.340	76.945	80.510	76.692	1,051
2022-05-24	77.571	78.500	75.705	77.853	74.161	3,347
2022-05-23	72.440	79.340	72.230	79.340	75.578	3,292
2022-05-20	70.790	73.840	69.902	70.580	67.233	7,756
2022-05-19	91.880	94.090	91.745	94.090	89.628	26
2022-05-18	95.360	98.100	93.920	94.035	89.576	665
2022-05-17	91.622	91.805	90.135	91.710	87.361	3,780
2022-05-16	91.585	91.618	90.834	90.834	86.527	307
2022-05-13	90.520	91.210	90.520	91.210	86.885	621
2022-05-12	87.890	87.890	87.890	87.890	83.722	25
2022-05-11	89.348	89.348	88.550	88.550	84.351	384

← NewerPage 18 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.