Ross Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 238.97 | 239.78 | 232.25 | 239.78 | 239.78 | 205 |
| 2026-10-16 | 239.86 | 241.03 | 235.00 | 236.28 | 236.28 | 442 |
| 2026-10-15 | 235.00 | 238.46 | 227.74 | 234.79 | 234.79 | 283 |
| 2026-10-14 | 225.68 | 230.00 | 224.83 | 228.32 | 228.32 | 520 |
| 2026-10-13 | 223.71 | 228.49 | 223.71 | 224.69 | 224.69 | 200 |
| 2026-10-12 | 220.10 | 227.62 | 220.05 | 225.26 | 225.26 | 304 |
| 2026-10-09 | 222.07 | 226.42 | 220.03 | 222.60 | 222.60 | 602 |
| 2026-10-08 | 226.53 | 227.82 | 224.00 | 226.43 | 226.43 | 357 |
| 2026-10-07 | 226.38 | 227.09 | 223.15 | 227.09 | 227.09 | 356 |
| 2026-10-06 | 225.29 | 228.00 | 221.84 | 222.06 | 222.06 | 997 |
| 2026-10-05 | 227.15 | 231.24 | 223.97 | 226.14 | 226.14 | 883 |
| 2026-10-02 | 230.69 | 237.00 | 228.25 | 228.80 | 228.80 | 356 |
| 2026-10-01 | 234.77 | 237.00 | 231.01 | 235.08 | 235.08 | 1,191 |
| 2026-09-30 | 237.56 | 239.99 | 231.01 | 234.46 | 234.46 | 51 |
| 2026-09-29 | 239.80 | 241.85 | 233.48 | 235.45 | 235.45 | 436 |
| 2026-09-28 | 235.96 | 239.58 | 233.20 | 234.15 | 234.15 | 3,450 |
| 2026-09-25 | 235.92 | 236.86 | 233.00 | 235.28 | 235.28 | 196 |
| 2026-09-24 | 234.10 | 238.00 | 231.00 | 236.24 | 236.24 | 585 |
| 2026-09-23 | 232.00 | 236.42 | 231.01 | 234.78 | 234.78 | 613 |
| 2026-09-22 | 232.61 | 237.37 | 230.60 | 233.33 | 233.33 | 856 |
| 2026-09-21 | 228.64 | 232.98 | 224.06 | 231.62 | 231.62 | 698 |
| 2026-09-18 | 228.00 | 232.88 | 227.00 | 228.80 | 228.80 | 1,625 |
| 2026-09-17 | 227.47 | 231.14 | 223.75 | 230.64 | 230.64 | 708 |
| 2026-09-16 | 225.26 | 228.90 | 222.03 | 227.18 | 227.18 | 2,559 |
| 2026-09-15 | 228.00 | 233.00 | 225.72 | 226.86 | 226.86 | 1,829 |
| 2026-09-14 | 229.96 | 235.37 | 227.61 | 229.82 | 229.82 | 1,219 |
| 2026-09-11 | 224.45 | 230.00 | 224.45 | 229.11 | 229.11 | 533 |
| 2026-09-10 | 220.49 | 228.74 | 220.49 | 224.95 | 224.95 | 215 |
| 2026-09-09 | 230.49 | 233.27 | 225.22 | 226.25 | 226.25 | 362 |
| 2026-09-08 | 227.95 | 231.37 | 226.25 | 228.17 | 228.17 | 541 |
| 2026-09-04 | 232.67 | 232.99 | 228.01 | 230.90 | 230.46 | 79 |
| 2026-09-03 | 224.15 | 235.00 | 224.15 | 231.20 | 230.75 | 431 |
| 2026-09-02 | 233.47 | 233.47 | 223.71 | 232.62 | 232.17 | 313 |
| 2026-09-01 | 227.43 | 229.65 | 224.08 | 228.79 | 228.35 | 2,918 |
| 2026-08-28 | 229.91 | 234.76 | 227.10 | 228.56 | 228.12 | 346 |
| 2026-08-27 | 233.77 | 238.60 | 231.60 | 231.95 | 231.50 | 311 |
| 2026-08-26 | 230.28 | 243.00 | 230.28 | 236.09 | 235.64 | 1,142 |
| 2026-08-25 | 236.20 | 242.70 | 232.00 | 242.03 | 241.56 | 1,323 |
| 2026-08-24 | 239.50 | 242.00 | 235.36 | 237.39 | 236.93 | 1,987 |
| 2026-08-21 | 247.62 | 249.99 | 234.62 | 241.75 | 241.28 | 10,457 |
| 2026-08-20 | 235.27 | 236.00 | 228.00 | 229.50 | 229.06 | 1,617 |
| 2026-08-19 | 239.95 | 239.95 | 229.50 | 236.57 | 236.11 | 445 |
| 2026-08-18 | 239.00 | 239.85 | 231.09 | 238.02 | 237.56 | 454 |
| 2026-08-17 | 251.00 | 251.00 | 234.25 | 235.74 | 235.29 | 955 |
| 2026-08-14 | 247.95 | 247.95 | 242.84 | 244.86 | 244.39 | 396 |
| 2026-08-13 | 251.36 | 251.36 | 242.50 | 244.86 | 244.39 | 679 |
| 2026-08-12 | 253.04 | 256.91 | 245.10 | 248.94 | 248.46 | 864 |
| 2026-08-11 | 248.66 | 256.99 | 248.66 | 253.75 | 253.26 | 700 |
| 2026-08-10 | 256.92 | 256.92 | 245.69 | 255.71 | 255.22 | 752 |
| 2026-08-07 | 253.12 | 260.00 | 248.00 | 254.04 | 253.55 | 609 |
| 2026-08-06 | 257.71 | 257.71 | 250.78 | 253.36 | 252.87 | 495 |
| 2026-08-05 | 252.79 | 259.94 | 248.05 | 252.54 | 252.05 | 796 |
| 2026-08-04 | 259.00 | 259.00 | 247.88 | 251.88 | 251.39 | 1,282 |
| 2026-08-03 | 250.22 | 260.00 | 250.22 | 252.04 | 251.55 | 4,070 |
| 2026-07-31 | 254.99 | 259.99 | 243.02 | 251.69 | 251.20 | 172 |
| 2026-07-30 | 248.00 | 258.74 | 248.00 | 251.11 | 250.63 | 341 |
| 2026-07-29 | 249.99 | 260.00 | 243.00 | 254.94 | 254.45 | 447 |
| 2026-07-28 | 245.95 | 251.93 | 240.91 | 251.67 | 251.18 | 1,286 |
| 2026-07-27 | 241.03 | 243.62 | 233.59 | 243.62 | 243.15 | 434 |
| 2026-07-24 | 224.00 | 242.26 | 224.00 | 238.39 | 237.93 | 474 |
Page 1 of 3 · 125 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.