Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	89.415	89.794	88.220	89.794	85.536	319
2022-05-09	95.980	95.980	94.455	94.455	89.976	370
2022-05-06	98.880	98.880	95.470	95.470	90.943	532
2022-05-05	101.34	101.64	98.440	99.785	95.053	548
2022-05-04	99.590	99.590	99.340	99.340	94.630	125
2022-05-03	101.76	101.76	100.01	100.01	95.268	782
2022-04-29	101.57	101.57	101.57	101.57	96.754	34
2022-04-28	102.79	103.27	101.95	103.27	98.374	381
2022-04-27	102.75	102.75	100.58	102.35	97.492	1,127
2022-04-26	104.35	104.35	103.15	103.79	98.868	257
2022-04-25	102.92	104.73	102.23	103.78	98.859	2,121
2022-04-22	104.90	106.03	104.90	106.03	101.00	1,047
2022-04-21	110.04	110.13	108.54	108.54	103.39	340
2022-04-20	108.24	109.24	108.07	108.30	103.16	33
2022-04-19	105.25	106.99	104.94	106.97	101.90	543
2022-04-14	102.92	103.58	102.89	103.42	98.516	586
2022-04-13	103.17	103.85	103.09	103.85	98.926	109
2022-04-12	99.710	103.13	99.710	102.38	97.525	36,321
2022-04-11	99.200	102.42	99.130	100.77	95.992	4,656
2022-04-08	96.386	98.130	96.386	97.550	92.924	267
2022-04-07	93.775	93.775	93.155	93.155	88.738	250
2022-04-06	91.990	94.325	91.990	94.325	89.852	515
2022-04-05	92.350	93.290	91.865	93.290	88.866	34
2022-04-04	93.430	93.430	93.310	93.310	88.885	402
2022-04-01	90.380	90.380	90.370	90.370	86.085	100
2022-03-31	93.260	93.260	91.264	91.264	86.936	7
2022-03-30	94.540	94.540	93.660	93.660	89.219	285
2022-03-29	93.370	95.400	93.080	94.850	90.352	163
2022-03-28	90.380	90.606	90.380	90.606	86.310	93
2022-03-25	89.340	89.430	89.340	89.430	85.189	3
2022-03-23	90.926	90.926	89.080	89.850	85.590	243
2022-03-21	93.470	93.470	93.470	93.470	89.038	47
2022-03-18	91.660	92.890	91.640	92.890	88.485	14
2022-03-16	89.740	89.740	89.675	89.675	85.423	36
2022-03-15	88.106	88.106	88.106	88.106	83.928	115
2022-03-14	87.380	87.525	86.250	86.250	82.160	98
2022-03-10	86.770	87.910	86.770	87.910	83.441	448
2022-03-09	88.339	88.765	88.170	88.765	84.252	701
2022-03-08	85.460	87.540	85.460	86.365	81.974	875
2022-03-07	88.310	88.450	85.985	85.985	81.613	563
2022-03-04	93.690	93.690	89.250	89.250	84.712	683
2022-03-03	94.780	94.780	92.430	92.430	87.731	99
2022-03-02	95.770	97.190	94.830	95.670	90.806	218
2022-03-01	91.000	91.000	89.805	89.805	85.239	462
2022-02-28	89.850	92.674	89.850	92.674	87.963	45
2022-02-25	91.745	91.745	91.745	91.745	87.081	47
2022-02-24	87.415	87.483	87.415	87.483	83.036	793
2022-02-23	89.390	89.730	86.810	88.470	83.972	4,022
2022-02-22	93.920	94.515	92.950	93.795	89.026	215
2022-02-18	91.500	93.940	91.500	92.580	87.873	254
2022-02-17	94.250	94.250	91.760	91.760	87.095	3
2022-02-16	94.790	94.790	94.679	94.690	89.876	2
2022-02-15	95.770	95.770	95.565	95.565	90.706	719
2022-02-14	94.415	94.415	94.415	94.415	89.615	366
2022-02-11	96.600	96.760	96.600	96.760	91.841	149
2022-02-10	97.988	97.988	97.988	97.988	93.006	139
2022-02-09	97.754	97.754	97.754	97.754	92.784	165
2022-02-07	94.530	94.530	94.200	94.310	89.515	19
2022-02-04	93.410	93.650	92.091	93.650	88.889	31
2022-02-03	95.767	95.767	95.535	95.535	90.678	205

← NewerPage 19 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.