Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	242.61	242.61	232.01	232.50	232.05	317
2026-07-22	237.93	238.86	231.52	236.34	235.88	70
2026-07-21	237.15	240.92	230.15	236.21	235.75	362
2026-07-20	237.92	238.00	230.81	235.80	235.35	516
2026-07-17	225.92	237.12	225.92	232.37	231.92	567
2026-07-16	227.71	233.50	218.78	232.85	232.40	872
2026-07-15	223.90	226.88	213.19	226.57	226.13	191
2026-07-14	219.46	223.82	213.00	219.32	218.90	171
2026-07-13	224.25	225.18	220.19	220.74	220.31	131
2026-07-10	220.59	223.71	217.70	222.96	222.53	9,703
2026-07-09	218.87	222.11	209.00	221.41	220.99	1,556
2026-07-08	210.43	219.98	210.43	216.20	215.78	636
2026-07-07	215.00	218.40	205.58	215.07	214.66	954
2026-07-06	208.20	219.99	208.20	213.22	212.81	1,366
2026-07-02	213.00	214.24	207.07	212.30	211.89	679
2026-07-01	215.40	217.50	207.27	212.34	211.93	9,109
2026-06-30	207.10	212.08	202.11	211.96	211.55	2,128
2026-06-29	214.00	214.53	208.97	209.20	208.80	1,797
2026-06-26	218.50	220.00	210.83	214.00	213.59	653
2026-06-25	237.93	237.93	220.18	220.34	219.92	1,611
2026-06-24	229.53	235.00	222.55	228.85	228.41	6,728
2026-06-23	235.88	235.88	230.25	231.07	230.62	9,682
2026-06-22	240.63	240.89	230.90	236.86	236.40	1,769
2026-06-18	237.29	238.00	230.90	234.06	233.61	3,065
2026-06-17	235.50	238.00	230.00	233.89	233.44	300
2026-06-16	239.47	239.99	232.58	234.73	234.28	354
2026-06-15	248.23	250.00	235.32	237.21	236.75	671
2026-06-12	241.35	249.91	238.00	241.57	241.10	188
2026-06-11	230.35	240.37	230.35	240.14	239.68	399
2026-06-10	234.64	235.09	220.51	231.66	231.21	3,190
2026-06-09	229.08	234.64	220.00	226.78	226.34	321
2026-06-08	228.00	234.65	222.99	228.11	227.67	1,087
2026-06-05	236.00	237.37	224.72	231.23	230.34	6,881
2026-06-04	234.69	239.00	231.60	231.67	230.78	822
2026-06-03	225.70	231.54	219.75	231.43	230.54	2,750
2026-06-02	224.40	230.00	215.93	224.46	223.60	1,918
2026-06-01	235.88	235.88	223.77	224.40	223.54	8,179
2026-05-29	227.70	232.04	224.99	230.43	229.54	177
2026-05-28	240.00	240.00	226.16	226.18	225.31	1,235
2026-05-27	235.71	240.00	232.09	234.98	234.08	1,471
2026-05-26	234.87	240.99	231.88	234.59	233.69	1,643
2026-05-22	229.22	235.90	225.55	232.52	231.63	1,929
2026-05-21	216.50	220.00	216.00	217.80	216.96	440
2026-05-20	216.85	220.68	212.63	219.14	218.30	423
2026-05-19	211.00	215.28	206.94	213.41	212.59	907
2026-05-18	212.76	215.95	205.43	209.75	208.94	2,953
2026-05-15	218.12	218.12	207.50	212.09	211.27	198
2026-05-14	208.60	218.88	208.60	214.23	213.41	350
2026-05-13	218.12	224.99	209.67	213.21	212.39	2,742
2026-05-12	218.88	218.88	210.69	216.79	215.95	1,493
2026-05-11	225.22	230.07	211.75	211.75	210.94	2,968
2026-05-08	228.00	228.00	223.80	225.44	224.57	296
2026-05-07	229.94	231.29	222.55	222.94	222.08	2,731
2026-05-06	227.42	237.99	220.90	228.41	227.53	916
2026-05-05	228.70	229.99	225.00	226.98	226.10	326
2026-05-01	231.38	231.38	221.02	228.60	227.72	2,401
2026-04-30	223.08	232.00	221.37	227.91	227.03	233
2026-04-29	225.52	229.33	220.00	225.51	224.64	117
2026-04-28	227.84	229.00	223.69	226.02	225.15	217
2026-04-27	228.00	228.99	223.13	226.56	225.69	208

← NewerPage 2 of 21 · 1,209 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.