Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	139.59	141.21	138.40	141.21	139.67	24
2025-08-01	135.43	137.12	134.31	137.12	135.63	162
2025-07-31	137.32	137.95	137.32	137.38	135.89	11
2025-07-30	138.65	139.33	138.65	139.33	137.82	684
2025-07-29	140.84	140.84	139.67	140.74	139.21	50
2025-07-28	140.00	140.08	138.80	139.16	137.64	631
2025-07-25	138.00	138.05	136.57	137.60	136.10	335
2025-07-24	136.74	137.34	135.32	135.32	133.85	574
2025-07-23	136.20	137.10	135.92	137.10	135.61	245
2025-07-22	134.31	135.56	133.61	133.61	132.16	30
2025-07-21	132.20	134.54	132.20	134.38	132.92	433
2025-07-18	131.00	131.50	130.95	131.40	129.97	51
2025-07-17	129.03	130.52	129.03	130.52	129.10	22
2025-07-16	126.36	128.42	126.36	128.42	127.02	27
2025-07-15	129.29	130.89	129.17	129.32	127.92	334
2025-07-14	130.08	131.08	129.00	129.63	128.22	125
2025-07-11	129.92	130.47	129.87	130.47	129.05	42
2025-07-10	132.42	132.42	131.27	131.64	130.21	13
2025-07-09	132.23	132.27	131.37	131.44	130.00	74
2025-07-08	131.42	131.83	131.13	131.34	129.91	82
2025-07-07	130.66	131.87	129.90	130.25	128.83	205
2025-07-03	133.06	133.06	130.87	131.29	129.86	139
2025-07-02	130.12	135.93	129.90	131.11	129.68	1,928
2025-07-01	127.46	131.43	127.21	130.06	128.64	99
2025-06-30	129.00	129.00	126.84	126.97	125.59	119
2025-06-27	127.05	129.44	127.05	128.76	127.36	324
2025-06-26	125.51	126.99	124.67	126.91	125.53	195
2025-06-25	128.83	130.00	127.51	127.53	126.14	324
2025-06-24	128.67	128.86	127.21	127.93	126.54	268
2025-06-23	125.63	127.60	125.63	127.16	125.78	40
2025-06-20	129.27	129.27	128.34	128.89	127.49	33
2025-06-18	129.06	129.54	128.50	129.54	128.13	114
2025-06-17	130.64	130.64	129.17	129.17	127.76	156
2025-06-16	132.98	132.98	131.40	131.40	129.97	69
2025-06-13	132.80	134.22	132.43	133.30	131.85	239
2025-06-12	136.20	136.55	133.71	133.93	132.47	528
2025-06-11	139.26	139.89	135.57	135.57	134.09	493
2025-06-10	141.24	141.77	140.05	140.13	138.60	352
2025-06-09	143.60	143.60	141.67	142.86	141.30	61
2025-06-06	142.81	143.47	142.81	143.07	141.11	116
2025-06-05	142.28	142.63	140.92	142.47	140.52	39
2025-06-04	143.97	144.24	142.28	143.86	141.89	3,112
2025-06-03	141.64	144.06	141.64	144.05	142.07	1,253
2025-06-02	139.99	140.81	138.50	140.81	138.88	2,913
2025-05-30	138.93	139.13	138.61	138.91	137.00	123
2025-05-29	141.70	142.26	139.43	139.50	137.59	296
2025-05-28	140.91	141.85	139.70	140.76	138.84	514
2025-05-27	140.74	145.47	139.07	144.47	142.50	1,731
2025-05-23	134.77	138.93	129.38	134.98	133.13	6,305
2025-05-22	152.20	153.15	152.17	152.65	150.56	1,008
2025-05-21	151.51	153.57	150.99	152.76	150.67	169
2025-05-20	154.44	155.51	154.16	154.48	152.37	227
2025-05-19	152.00	153.87	151.60	153.87	151.76	30
2025-05-16	151.01	152.93	151.01	152.93	150.84	42
2025-05-15	150.52	151.14	149.94	151.14	149.07	117
2025-05-14	149.05	149.70	148.57	149.70	147.65	415
2025-05-13	148.94	149.58	148.87	149.25	147.21	93
2025-05-12	145.00	148.19	145.00	147.47	145.45	118
2025-05-09	143.37	143.37	142.28	142.96	141.00	120
2025-05-08	144.74	145.03	143.21	143.21	141.25	1,378

← NewerPage 6 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.