Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	148.48	148.57	146.70	146.70	144.22	263
2025-02-05	147.19	147.49	146.33	147.37	144.88	18
2025-02-04	146.24	147.73	145.87	146.34	143.87	541
2025-02-03	151.00	151.00	146.84	147.67	145.17	34
2025-01-31	152.48	154.01	150.73	150.73	148.18	531
2025-01-30	152.15	152.81	151.11	152.81	150.23	601
2025-01-29	148.28	151.54	148.28	150.53	147.99	135,827
2025-01-28	145.62	146.66	145.32	146.41	143.94	757
2025-01-27	148.23	150.48	145.49	147.04	144.56	238
2025-01-24	148.55	149.45	147.85	149.45	146.93	386
2025-01-23	149.14	149.57	148.63	148.83	146.32	1,194
2025-01-22	147.71	148.68	146.65	148.41	145.90	2,218
2025-01-21	149.15	149.16	147.55	147.97	145.47	1,223
2025-01-17	150.75	151.44	150.23	150.59	148.05	539
2025-01-16	149.10	149.98	148.96	149.22	146.70	432
2025-01-15	150.68	150.68	148.01	149.14	146.62	487
2025-01-14	151.27	151.85	149.11	149.15	146.63	2,996
2025-01-13	151.25	151.25	146.92	150.82	148.27	21,994
2025-01-10	152.30	153.95	152.30	153.95	151.35	1,105
2025-01-08	151.88	154.26	151.07	154.03	151.43	455
2025-01-07	154.72	155.00	152.07	152.46	149.89	937
2025-01-06	155.14	157.06	154.65	155.45	152.83	150
2025-01-03	153.55	154.65	153.03	154.65	152.04	505
2025-01-02	153.50	154.57	151.60	151.98	149.41	956
2024-12-31	152.54	152.54	150.82	150.82	148.27	102
2024-12-30	152.02	152.76	150.01	151.65	149.09	856
2024-12-27	153.45	153.87	152.22	152.25	149.68	78
2024-12-24	149.13	149.77	148.97	149.77	147.24	5
2024-12-23	148.48	148.92	146.87	147.48	144.99	29
2024-12-20	147.82	150.63	147.82	150.63	148.08	1,045
2024-12-19	148.98	149.28	148.03	148.75	146.24	1,841
2024-12-18	150.85	151.97	150.85	151.46	148.90	3,528
2024-12-17	150.12	151.57	149.17	151.55	148.99	4,294
2024-12-16	153.97	153.97	150.48	150.48	147.94	959
2024-12-13	153.70	154.43	152.81	154.34	151.73	592
2024-12-12	153.30	154.58	153.14	154.41	151.80	11,969
2024-12-11	155.97	156.78	155.00	155.00	152.38	2,895
2024-12-10	156.08	156.55	154.00	156.52	153.88	655
2024-12-09	156.17	158.57	155.35	157.70	154.68	419
2024-12-06	157.80	158.36	156.60	157.72	154.70	276
2024-12-05	154.48	157.03	154.08	156.76	153.75	852
2024-12-04	153.73	155.37	153.02	154.89	151.92	702
2024-12-03	155.95	156.11	153.97	154.34	151.38	769
2024-12-02	155.16	156.64	154.32	156.47	153.47	7,770
2024-11-29	154.96	155.08	154.07	154.87	151.90	14,233
2024-11-27	154.00	155.78	154.00	155.48	152.50	1,395
2024-11-26	153.78	154.69	152.58	154.69	151.72	854
2024-11-25	148.83	153.70	148.83	153.59	150.64	5,034
2024-11-22	153.40	155.00	145.72	145.72	142.92	10,628
2024-11-21	139.90	142.38	139.22	142.06	139.34	1,803
2024-11-20	136.91	139.22	136.82	138.73	136.07	36,074
2024-11-19	140.00	141.13	137.61	138.91	136.25	1,474
2024-11-18	141.79	142.63	139.67	141.04	138.33	474
2024-11-15	142.34	143.19	140.48	140.48	137.79	497
2024-11-14	140.88	144.21	140.88	142.62	139.89	1,140
2024-11-13	140.31	141.49	140.07	141.49	138.78	401
2024-11-12	139.57	142.11	139.57	141.28	138.57	782
2024-11-11	144.47	144.47	141.20	141.20	138.49	569
2024-11-08	142.50	144.75	142.50	144.73	141.96	735
2024-11-07	141.78	141.93	140.77	141.67	138.95	375

← NewerPage 8 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.