Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	98.120	98.120	97.320	97.320	92.372	15
2022-02-01	98.258	98.258	98.130	98.130	93.141	430
2022-01-31	95.120	97.240	95.112	96.890	91.964	6,300
2022-01-28	94.927	95.360	92.940	94.576	89.768	608
2022-01-27	97.086	97.086	96.486	96.486	91.581	283
2022-01-26	97.615	97.615	97.615	97.615	92.652	43
2022-01-25	95.910	96.080	95.910	95.930	91.053	261
2022-01-24	95.420	95.815	93.300	95.815	90.944	644
2022-01-21	97.210	97.740	96.730	96.730	91.812	162
2022-01-20	100.46	100.46	100.46	100.46	95.352	10
2022-01-19	100.50	100.50	99.680	100.13	95.039	136
2022-01-18	100.79	100.79	100.25	100.25	95.153	713
2022-01-14	103.84	103.84	101.01	101.01	95.872	59
2022-01-13	105.64	105.64	104.73	104.73	99.405	82
2022-01-12	107.93	107.93	105.21	105.21	99.856	264
2022-01-11	104.31	106.67	104.31	106.67	101.25	34
2022-01-10	104.39	104.39	101.49	101.59	96.425	119
2022-01-07	107.98	107.98	105.62	105.62	100.25	190
2022-01-06	109.87	109.87	109.87	109.87	104.28	86
2022-01-05	112.87	112.97	112.87	112.92	107.18	350
2022-01-04	113.90	113.95	113.90	113.95	108.16	51
2021-12-31	115.02	115.02	114.27	114.37	108.56	15
2021-12-30	114.49	114.58	114.49	114.58	108.75	55
2021-12-29	112.75	113.76	112.75	113.60	107.82	32
2021-12-23	109.05	110.24	109.05	110.24	104.64	40
2021-12-22	108.91	108.91	108.91	108.91	103.37	304
2021-12-21	108.26	108.26	108.26	108.26	102.76	20
2021-12-20	104.98	104.98	104.46	104.48	99.168	223
2021-12-17	108.90	108.90	108.90	108.90	103.36	11
2021-12-16	111.32	111.32	110.10	110.10	104.50	550
2021-12-15	108.12	108.12	107.59	107.59	102.12	18
2021-12-14	110.03	110.03	110.03	110.03	104.44	1
2021-12-09	112.49	112.51	112.43	112.47	106.75	528
2021-12-08	113.84	114.14	113.83	114.05	108.25	4,367
2021-12-07	112.21	114.01	112.21	114.01	108.21	106
2021-12-06	113.29	113.29	113.29	113.29	107.53	4
2021-12-03	110.77	110.77	110.31	110.31	104.43	474
2021-12-02	104.93	111.01	104.93	111.01	105.09	3,131
2021-12-01	111.30	111.62	108.19	108.19	102.43	734
2021-11-30	110.12	110.12	107.14	107.14	101.43	348
2021-11-29	112.04	112.04	110.93	112.02	106.05	542
2021-11-26	112.33	112.33	112.25	112.25	106.27	75
2021-11-23	113.97	114.26	113.97	114.26	108.17	456
2021-11-22	114.07	114.07	110.07	110.89	104.98	612
2021-11-19	115.00	115.82	111.13	111.83	105.87	691
2021-11-18	117.13	118.94	116.82	118.57	112.25	364
2021-11-17	115.02	122.29	115.02	116.29	110.09	84,942
2021-11-16	115.18	115.30	115.18	115.30	109.16	348
2021-11-15	116.52	117.78	115.72	115.72	109.55	330
2021-11-12	116.35	116.35	114.97	115.36	109.21	321
2021-11-11	116.88	116.88	115.89	116.21	110.02	54
2021-11-10	119.96	120.05	118.94	118.94	112.60	34
2021-11-09	118.88	119.83	118.88	119.11	112.76	18
2021-11-08	119.34	119.34	117.68	117.87	111.59	1,011
2021-11-05	120.17	120.17	119.44	119.44	113.07	468
2021-11-04	117.62	117.69	117.03	117.69	111.42	369
2021-11-03	116.79	117.05	116.79	117.05	110.81	1,464
2021-11-02	114.51	115.57	114.36	115.57	109.41	5,255
2021-11-01	112.88	114.75	112.88	113.94	107.87	3,518
2021-10-29	113.05	113.12	112.47	113.04	107.01	16

← NewerPage 20 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.