Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	141.56	143.42	140.55	143.42	141.46	195
2025-05-06	140.06	141.44	140.06	140.93	139.01	766
2025-05-02	141.68	141.68	140.84	141.00	139.07	6,344
2025-05-01	138.39	139.78	138.39	139.30	137.39	489
2025-04-30	138.23	138.51	137.50	138.51	136.61	117
2025-04-29	139.76	139.92	139.70	139.70	137.79	176
2025-04-28	139.54	140.98	139.54	140.10	138.18	89
2025-04-25	141.94	141.94	139.32	139.75	137.84	43
2025-04-24	136.11	139.74	136.11	139.74	137.83	83
2025-04-23	141.13	141.25	138.97	138.97	137.07	61
2025-04-22	135.50	137.80	135.27	137.40	135.52	200
2025-04-17	139.40	139.90	138.93	139.48	137.57	89
2025-04-16	142.00	142.00	139.24	139.24	137.33	423
2025-04-15	143.64	143.74	141.19	141.19	139.25	264
2025-04-14	142.72	144.00	142.30	142.94	140.98	67
2025-04-11	138.25	142.00	138.25	142.00	140.06	45,911
2025-04-10	137.00	137.69	136.67	137.46	135.58	294
2025-04-09	125.50	138.47	125.50	137.75	135.86	116
2025-04-08	132.60	133.09	128.13	128.13	126.38	104
2025-04-07	127.56	130.99	125.14	129.37	127.60	164
2025-04-04	130.20	136.03	130.20	130.83	129.04	474
2025-04-03	129.85	133.10	129.23	131.35	129.55	174
2025-04-02	127.15	132.53	127.15	132.31	130.49	466
2025-04-01	128.46	129.35	127.81	128.98	127.22	2,745
2025-03-31	125.63	126.79	124.67	126.79	125.05	337
2025-03-28	127.34	128.00	125.22	125.22	123.51	562
2025-03-27	128.87	129.56	128.87	129.48	127.70	1,973
2025-03-26	128.35	128.35	127.11	127.41	125.66	2,552
2025-03-25	128.55	129.46	127.63	127.72	125.97	987
2025-03-24	125.59	128.33	124.62	127.67	125.92	11,774
2025-03-21	122.70	124.85	122.43	124.18	122.48	2,295
2025-03-20	125.25	126.09	124.37	124.80	123.09	550
2025-03-19	124.70	126.40	124.01	125.95	124.22	1,920
2025-03-18	124.44	124.53	123.06	124.11	122.41	370
2025-03-17	124.94	125.62	124.35	125.53	123.81	639
2025-03-14	122.68	124.75	122.68	124.75	122.65	7,230
2025-03-13	125.53	126.30	123.17	123.91	121.82	232
2025-03-12	127.91	128.35	126.95	127.19	125.04	105
2025-03-11	132.38	132.38	128.77	129.64	127.45	210
2025-03-10	136.72	136.72	132.80	132.80	130.55	21
2025-03-07	138.32	138.32	133.93	133.93	131.67	264
2025-03-06	137.95	140.64	137.95	138.85	136.50	1,401
2025-03-05	135.75	138.25	129.40	138.25	135.92	2,402
2025-03-04	135.54	136.90	134.75	136.90	134.58	69
2025-03-03	140.49	140.84	139.33	139.33	136.98	294
2025-02-28	138.42	140.97	138.42	140.03	137.66	97
2025-02-27	139.01	139.83	138.35	139.60	137.24	351
2025-02-26	138.04	140.66	137.91	138.61	136.27	148
2025-02-25	136.33	137.70	135.87	136.71	134.40	267
2025-02-24	136.79	137.30	135.84	136.16	133.86	85
2025-02-21	139.76	139.76	136.51	136.53	134.23	312
2025-02-20	139.14	139.47	137.12	138.53	136.19	255
2025-02-19	138.20	139.01	137.77	138.89	136.55	84,405
2025-02-18	140.20	140.20	136.79	138.78	136.44	20,295
2025-02-14	139.89	140.42	139.74	139.74	137.38	120
2025-02-13	139.59	140.20	139.28	139.79	137.43	84
2025-02-12	140.23	140.31	138.96	139.39	137.03	100
2025-02-11	141.00	141.43	140.35	140.35	137.98	597
2025-02-10	139.99	142.83	139.79	142.35	139.95	263
2025-02-07	144.37	144.37	141.86	142.87	140.45	653

← NewerPage 7 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.