Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	186.00	189.60	184.82	186.19	185.08	288
2026-01-26	186.03	188.94	186.03	187.07	185.96	99
2026-01-23	187.07	187.43	183.99	186.64	185.53	219
2026-01-22	192.00	193.25	188.12	188.12	187.00	267
2026-01-21	188.09	191.74	188.09	189.85	188.73	25
2026-01-20	190.78	192.69	188.09	190.61	189.48	7,851
2026-01-16	194.20	194.67	193.01	193.50	192.35	241
2026-01-15	192.80	194.44	190.13	194.44	193.28	39
2026-01-14	192.42	193.46	190.26	190.53	189.40	293
2026-01-13	194.99	194.99	192.23	193.28	192.13	689
2026-01-12	191.44	192.25	188.95	192.15	191.01	1,249
2026-01-09	190.92	191.86	189.57	191.36	190.23	221
2026-01-08	186.90	190.73	185.07	190.06	188.93	126
2026-01-07	186.22	188.84	186.13	186.95	185.84	851
2026-01-06	187.75	189.22	185.58	189.20	188.08	301
2026-01-05	182.96	185.74	182.90	185.27	184.17	6,401
2026-01-02	180.07	181.67	179.93	180.84	179.77	158
2025-12-31	183.14	183.14	180.86	181.00	179.92	8
2025-12-30	178.25	181.27	178.25	180.86	179.78	94
2025-12-29	179.80	183.13	179.80	180.75	179.68	632
2025-12-24	180.85	181.66	179.89	181.66	180.58	46
2025-12-23	183.08	183.08	179.45	180.12	179.05	458
2025-12-22	181.54	184.22	180.79	180.82	179.75	287
2025-12-19	181.09	182.60	181.09	181.87	180.79	82
2025-12-18	185.49	185.49	183.30	183.30	182.21	2,115
2025-12-17	181.31	182.64	181.31	182.64	181.56	15
2025-12-16	186.47	186.47	182.89	182.89	181.80	3,204
2025-12-15	183.09	185.99	181.97	183.32	182.23	1,465
2025-12-12	183.89	183.90	182.78	182.91	181.82	297
2025-12-11	183.13	183.74	181.84	182.33	181.25	269
2025-12-10	177.27	181.24	177.27	181.19	180.11	98
2025-12-09	176.80	179.20	175.74	176.99	175.94	2,875
2025-12-08	177.32	179.63	176.51	178.32	177.26	422
2025-12-05	176.93	177.25	175.34	176.78	175.33	127
2025-12-04	178.00	178.50	176.62	177.86	176.40	139
2025-12-03	177.28	178.66	177.27	177.88	176.42	72
2025-12-02	178.50	178.50	176.50	177.41	175.95	205
2025-12-01	176.49	178.67	175.28	178.67	177.20	613
2025-11-28	179.62	179.62	176.25	176.65	175.20	287
2025-11-27	177.70	177.70	177.70	177.70	176.24	10
2025-11-26	178.30	178.30	175.84	177.59	176.13	256
2025-11-25	173.88	177.16	173.52	176.28	174.83	13,165
2025-11-24	173.71	177.48	170.29	175.47	174.03	1,640
2025-11-21	165.50	173.27	164.12	172.66	171.24	2,824
2025-11-20	160.25	163.80	160.25	161.63	160.30	270
2025-11-19	159.59	161.22	159.59	159.78	158.47	4
2025-11-18	159.72	159.75	159.55	159.75	158.43	215
2025-11-17	161.33	161.33	158.86	158.86	157.56	90
2025-11-14	160.72	162.07	160.18	161.25	159.93	2,245
2025-11-13	161.86	162.82	161.86	162.56	161.22	193
2025-11-12	162.81	162.81	161.28	162.37	161.04	41
2025-11-11	162.67	163.11	162.43	162.66	161.32	11
2025-11-10	161.17	161.90	160.50	160.50	159.18	5
2025-11-07	161.15	161.25	160.99	161.25	159.92	99
2025-11-06	163.81	163.81	159.62	160.43	159.11	52
2025-11-05	161.86	164.85	161.81	163.55	162.21	370
2025-11-04	160.53	161.95	160.48	161.95	160.62	45
2025-11-03	159.66	159.66	157.83	157.83	156.53	109
2025-10-31	157.31	158.73	157.31	158.56	157.26	2
2025-10-30	158.10	158.57	158.10	158.39	157.09	6

← NewerPage 4 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.