Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	225.94	229.00	223.89	225.81	224.94	978
2026-04-23	229.89	234.86	224.00	226.62	225.75	109
2026-04-22	224.58	229.40	224.58	228.47	227.59	481
2026-04-21	229.38	231.99	220.99	226.77	225.90	2,789
2026-04-20	225.00	233.13	225.00	228.73	227.85	311
2026-04-17	220.00	229.89	217.37	227.15	226.28	1,174
2026-04-16	229.89	229.89	220.49	220.49	219.64	1,422
2026-04-15	223.00	229.87	221.79	223.79	222.93	882
2026-04-14	223.00	224.99	216.00	223.29	222.43	734
2026-04-13	220.95	224.00	215.00	220.52	219.67	397
2026-04-10	224.92	232.61	219.73	222.70	221.84	1,059
2026-04-09	230.32	233.85	222.30	226.15	225.28	2,590
2026-04-08	222.00	224.35	211.22	224.35	223.49	3,767
2026-04-07	219.50	222.40	215.35	216.78	215.95	1,269
2026-04-02	220.42	220.42	216.50	220.02	219.17	582
2026-04-01	216.63	222.09	213.13	221.38	220.52	2,149
2026-03-31	209.10	216.41	206.01	216.18	215.35	3,503
2026-03-30	214.00	214.00	208.26	208.79	207.99	639
2026-03-27	214.00	217.45	210.10	211.28	210.47	1,178
2026-03-26	216.89	218.00	214.21	215.20	214.37	386
2026-03-25	224.17	224.17	212.38	215.38	214.55	443
2026-03-24	212.90	215.96	210.33	215.62	214.79	1,481
2026-03-23	211.18	217.00	207.94	214.28	213.46	8,011
2026-03-20	210.24	212.00	207.53	210.07	209.26	1,989
2026-03-19	207.18	210.87	205.01	209.63	208.82	715
2026-03-18	206.26	211.00	206.26	209.32	208.51	387
2026-03-17	206.48	211.88	205.94	209.36	208.55	766
2026-03-16	208.34	210.24	205.01	208.03	207.22	191
2026-03-13	214.20	214.20	206.50	207.47	206.67	640
2026-03-12	212.88	214.20	209.17	211.58	210.77	1,702
2026-03-11	213.37	214.45	211.75	211.83	210.57	570
2026-03-10	208.97	216.51	208.01	214.50	213.23	582
2026-03-09	208.05	214.83	204.72	209.44	208.20	2,416
2026-03-06	216.25	216.25	209.66	211.87	210.61	833
2026-03-05	213.45	213.93	209.11	213.28	212.02	1,203
2026-03-04	210.00	216.80	207.03	211.14	209.89	12,336
2026-03-03	200.79	204.20	194.00	198.76	197.58	1,403
2026-03-02	204.50	205.00	200.36	203.51	202.30	1,609
2026-02-27	201.01	205.04	201.01	205.04	203.82	919
2026-02-26	200.12	204.57	200.00	203.96	202.75	471
2026-02-25	198.09	204.83	198.08	202.46	201.26	3,662
2026-02-24	203.30	204.00	198.90	201.07	199.88	466
2026-02-23	197.30	203.00	196.57	200.76	199.56	11,652
2026-02-20	199.00	202.50	198.99	200.96	199.77	467
2026-02-19	199.38	199.55	196.40	198.90	197.72	458
2026-02-18	197.62	199.59	197.03	199.59	198.40	259
2026-02-17	199.88	201.51	195.35	197.34	196.17	98
2026-02-13	194.10	197.10	193.33	196.90	195.73	3,195
2026-02-12	194.60	197.01	194.01	195.59	194.43	516
2026-02-11	195.35	195.36	190.18	191.89	190.75	793
2026-02-10	195.04	195.04	192.27	192.42	191.28	1,174
2026-02-09	192.00	193.72	188.68	193.72	192.57	279
2026-02-06	187.91	192.00	187.91	191.11	189.97	898
2026-02-05	189.07	190.74	188.00	189.43	188.30	23
2026-02-04	192.64	193.39	187.08	188.91	187.79	423
2026-02-03	187.08	193.53	187.08	191.23	190.09	349
2026-02-02	187.50	191.04	187.50	190.59	189.46	1,559
2026-01-30	184.91	188.10	184.91	188.10	186.98	303
2026-01-29	185.11	186.47	184.63	185.78	184.67	38
2026-01-28	184.95	187.34	184.95	186.00	184.90	28

← NewerPage 3 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.