Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	159.73	160.30	159.22	160.01	158.70	131
2025-10-28	160.00	161.09	159.00	160.90	159.58	357
2025-10-27	158.02	161.77	158.02	160.88	159.56	7,166
2025-10-24	156.98	157.59	156.91	157.59	156.29	67
2025-10-23	155.29	156.38	155.29	156.30	155.02	71
2025-10-22	157.90	158.00	156.91	156.91	155.62	32
2025-10-21	156.63	156.63	156.63	156.63	155.34	5
2025-10-20	156.73	157.29	156.73	156.99	155.70	142
2025-10-17	154.71	155.62	154.70	155.62	154.34	78
2025-10-16	156.50	157.44	155.13	155.13	153.86	6
2025-10-15	156.86	157.29	156.57	156.57	155.28	246
2025-10-14	155.22	155.79	155.22	155.65	154.37	48
2025-10-13	153.05	154.83	148.89	153.76	152.49	92
2025-10-10	150.95	151.36	147.91	148.54	147.32	293
2025-10-09	151.21	152.20	149.54	149.54	148.31	5
2025-10-08	151.57	151.57	150.96	151.55	150.30	5
2025-10-07	152.66	152.98	149.99	150.12	148.89	221
2025-10-06	153.20	153.40	151.37	152.64	151.39	197
2025-10-03	156.07	156.38	153.75	154.36	153.09	206
2025-10-02	153.59	156.48	152.49	156.48	155.19	220
2025-10-01	152.31	153.45	151.61	152.58	151.33	55
2025-09-30	151.27	152.07	151.27	151.55	150.30	128
2025-09-29	152.63	152.63	151.25	151.25	150.00	27
2025-09-26	150.11	150.85	149.93	150.85	149.61	29
2025-09-25	149.08	150.41	147.79	147.79	146.58	35
2025-09-24	149.95	150.13	149.07	149.07	147.84	310
2025-09-23	144.14	144.90	144.14	144.90	143.71	6
2025-09-22	148.00	148.00	145.61	145.61	144.41	40
2025-09-19	146.12	146.12	144.68	144.98	143.79	39
2025-09-18	146.76	146.79	143.40	143.40	142.22	270
2025-09-17	147.41	147.83	146.87	146.87	145.66	38
2025-09-16	147.10	147.99	145.99	146.78	145.57	196
2025-09-15	146.40	147.67	146.40	146.79	145.58	150
2025-09-12	150.19	150.19	147.09	147.09	145.88	94
2025-09-11	149.48	150.39	149.48	150.39	149.16	6
2025-09-10	147.81	148.47	147.81	148.47	147.24	20
2025-09-09	150.72	150.72	148.82	148.82	147.59	154
2025-09-08	151.20	151.80	150.83	151.80	150.55	644
2025-09-05	152.68	153.59	150.78	150.78	149.13	178
2025-09-04	151.85	153.28	151.50	153.28	151.61	812
2025-09-03	150.80	151.52	150.67	150.93	149.29	921
2025-09-02	148.24	151.31	146.21	151.31	149.66	15,039
2025-08-29	149.37	149.37	147.72	147.73	146.12	110
2025-08-28	151.40	151.41	148.13	149.22	147.59	795
2025-08-27	148.81	149.95	148.30	149.70	148.07	14
2025-08-26	147.17	147.20	147.10	147.10	145.50	149
2025-08-22	151.00	151.00	145.86	146.19	144.60	1,005
2025-08-21	147.50	147.50	144.31	145.21	143.63	1,969
2025-08-20	148.93	150.75	147.83	147.87	146.26	798
2025-08-19	145.96	148.61	145.96	148.61	146.99	42
2025-08-18	147.04	147.29	145.84	146.46	144.86	1,835
2025-08-15	147.41	148.50	146.94	146.94	145.34	461
2025-08-14	149.25	149.74	148.38	148.54	146.92	48
2025-08-13	148.28	150.06	147.54	149.75	148.12	86
2025-08-12	147.92	148.07	143.89	147.69	146.08	127
2025-08-11	146.11	147.29	145.28	147.29	145.69	45
2025-08-08	144.58	145.98	144.58	144.75	143.17	233
2025-08-07	144.37	146.88	144.37	144.64	143.07	30
2025-08-06	142.28	145.58	142.26	145.58	144.00	1,252
2025-08-05	141.00	142.74	141.00	142.47	140.92	19

← NewerPage 5 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.