Ross Stores Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	145.08	145.50	140.06	140.06	137.37	2,072
2024-11-05	141.00	141.79	140.62	141.79	139.08	2,732
2024-11-04	140.50	140.64	139.03	139.51	136.83	12,785
2024-11-01	139.68	141.10	139.35	140.85	138.15	2,080
2024-10-31	139.30	140.07	138.80	140.07	137.38	932
2024-10-30	138.93	139.86	138.31	139.35	136.67	393
2024-10-29	141.54	142.39	138.47	139.78	137.10	5,753
2024-10-28	144.06	144.87	142.78	143.97	141.21	1,249
2024-10-25	145.06	145.55	144.34	144.71	141.94	679
2024-10-24	145.82	146.30	144.01	144.10	141.34	565
2024-10-23	145.17	146.21	144.52	144.84	142.06	1,886
2024-10-22	146.14	146.52	144.75	145.07	142.28	21,471
2024-10-21	149.45	149.71	146.45	147.44	144.61	912
2024-10-18	149.58	150.92	148.88	150.22	147.34	31,600
2024-10-17	149.00	149.34	147.78	148.78	145.93	231,044
2024-10-16	146.82	148.00	146.45	147.47	144.64	87,347
2024-10-15	144.29	147.27	144.22	146.39	143.58	1,145
2024-10-14	144.50	144.50	142.77	143.74	140.98	531
2024-10-11	141.82	143.07	141.77	142.85	140.11	1,474
2024-10-10	140.85	141.94	139.64	140.96	138.26	7,340
2024-10-09	141.44	142.17	140.11	142.17	139.44	577
2024-10-08	140.63	141.59	139.55	141.59	138.88	813
2024-10-07	145.56	145.56	140.18	140.18	137.49	359
2024-10-04	146.78	148.62	144.67	144.90	142.12	7,760
2024-10-03	146.92	146.92	145.51	146.51	143.70	1,040
2024-10-02	148.02	148.02	146.34	147.76	144.93	322
2024-10-01	150.48	150.48	147.47	148.43	145.58	856
2024-09-30	152.18	152.58	150.10	150.41	147.53	48
2024-09-27	152.49	153.56	152.32	152.32	149.40	1,418
2024-09-26	153.73	154.07	152.41	152.76	149.83	206
2024-09-25	152.76	153.44	151.94	152.43	149.51	143
2024-09-24	149.92	151.52	149.92	151.44	148.54	442
2024-09-23	152.69	154.53	151.09	151.35	148.45	510
2024-09-20	154.39	154.45	153.37	153.80	150.85	212
2024-09-19	152.83	154.27	152.83	154.27	151.31	278
2024-09-18	152.04	152.24	151.08	152.24	149.32	197
2024-09-17	153.40	153.68	151.62	151.62	148.71	621
2024-09-16	155.93	155.93	153.39	154.23	151.27	314
2024-09-13	153.55	155.43	153.48	155.19	152.21	368
2024-09-12	151.63	152.89	151.19	152.88	149.95	790
2024-09-11	150.44	150.44	148.29	149.46	146.59	835
2024-09-10	150.81	151.18	149.15	149.46	146.59	507
2024-09-09	150.25	151.27	150.05	150.43	147.18	845
2024-09-06	152.71	153.02	150.86	150.95	147.69	88
2024-09-05	151.01	153.15	150.60	153.15	149.85	575
2024-09-04	151.21	151.21	150.50	150.92	147.66	3,950
2024-09-03	150.49	151.61	150.23	151.09	147.83	675
2024-08-30	151.10	151.85	149.57	149.57	146.34	296
2024-08-29	151.05	152.93	150.03	152.93	149.63	870
2024-08-28	152.98	153.43	150.63	150.76	147.50	1,095
2024-08-27	153.27	154.29	153.27	153.45	150.14	349
2024-08-23	160.05	163.93	153.60	155.39	152.04	3,849
2024-08-22	153.69	154.00	152.24	152.24	148.96	621
2024-08-21	155.70	157.61	152.19	154.52	151.19	771
2024-08-20	147.55	148.14	147.55	147.80	144.61	10
2024-08-19	147.41	148.32	147.17	147.60	144.42	19
2024-08-16	147.38	147.64	146.39	147.64	144.46	2,173
2024-08-15	144.21	147.66	144.21	147.04	143.87	2,685
2024-08-14	140.84	142.06	140.22	141.47	138.42	148
2024-08-13	140.73	141.59	140.68	141.24	138.19	151

← NewerPage 9 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.