Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 237.67 | 241.23 | 235.22 | 236.89 | 236.89 | 2,263,931 |
| 2026-10-15 | 234.56 | 238.54 | 232.20 | 234.83 | 234.83 | 2,385,244 |
| 2026-10-14 | 226.99 | 230.67 | 225.71 | 230.57 | 230.57 | 1,785,673 |
| 2026-10-13 | 227.78 | 229.49 | 224.26 | 225.68 | 225.68 | 1,595,359 |
| 2026-10-12 | 222.41 | 227.51 | 220.34 | 225.84 | 225.84 | 2,026,520 |
| 2026-10-09 | 224.04 | 224.12 | 220.10 | 222.41 | 222.41 | 2,510,461 |
| 2026-10-08 | 224.78 | 227.49 | 223.43 | 225.20 | 225.20 | 2,043,231 |
| 2026-10-07 | 223.64 | 227.60 | 223.17 | 225.53 | 225.53 | 1,676,194 |
| 2026-10-06 | 224.89 | 226.95 | 221.77 | 224.21 | 224.21 | 2,899,847 |
| 2026-10-05 | 228.79 | 231.25 | 224.94 | 226.37 | 226.37 | 2,588,473 |
| 2026-10-02 | 234.98 | 236.00 | 227.66 | 228.54 | 228.54 | 2,358,676 |
| 2026-10-01 | 234.36 | 235.73 | 231.75 | 234.10 | 234.10 | 1,744,307 |
| 2026-09-30 | 235.75 | 235.75 | 233.31 | 233.40 | 233.40 | 1,746,356 |
| 2026-09-29 | 236.01 | 236.24 | 233.54 | 234.40 | 234.40 | 1,485,901 |
| 2026-09-28 | 236.12 | 239.73 | 233.33 | 237.09 | 237.09 | 1,971,246 |
| 2026-09-25 | 235.87 | 236.92 | 233.34 | 236.12 | 236.12 | 1,712,944 |
| 2026-09-24 | 234.39 | 237.00 | 233.05 | 235.40 | 235.40 | 1,454,068 |
| 2026-09-23 | 233.57 | 236.34 | 233.19 | 233.98 | 233.98 | 1,564,725 |
| 2026-09-22 | 233.58 | 234.81 | 230.53 | 232.51 | 232.51 | 2,124,182 |
| 2026-09-21 | 226.70 | 233.27 | 226.11 | 231.25 | 231.25 | 2,227,931 |
| 2026-09-18 | 228.40 | 230.24 | 226.39 | 226.61 | 226.61 | 3,980,251 |
| 2026-09-17 | 226.78 | 231.44 | 225.75 | 229.48 | 229.48 | 2,335,293 |
| 2026-09-16 | 226.65 | 227.64 | 222.15 | 224.80 | 224.80 | 2,089,488 |
| 2026-09-15 | 230.99 | 230.99 | 224.90 | 226.26 | 226.26 | 1,776,429 |
| 2026-09-14 | 230.54 | 231.85 | 228.25 | 230.04 | 230.04 | 1,598,766 |
| 2026-09-11 | 225.97 | 230.97 | 225.44 | 230.74 | 230.74 | 1,609,696 |
| 2026-09-10 | 224.51 | 228.42 | 222.73 | 225.48 | 225.48 | 1,356,765 |
| 2026-09-09 | 227.03 | 228.66 | 224.84 | 225.27 | 225.27 | 1,822,358 |
| 2026-09-08 | 228.71 | 230.53 | 227.20 | 229.31 | 229.31 | 2,610,602 |
| 2026-09-04 | 231.34 | 233.45 | 230.06 | 230.69 | 230.25 | 1,381,717 |
| 2026-09-03 | 228.87 | 232.53 | 228.87 | 231.67 | 231.22 | 1,504,943 |
| 2026-09-02 | 230.41 | 232.77 | 228.01 | 230.85 | 230.40 | 2,287,880 |
| 2026-09-01 | 225.81 | 229.86 | 224.50 | 229.24 | 228.80 | 2,152,973 |
| 2026-08-31 | 228.48 | 230.02 | 225.64 | 228.54 | 228.10 | 2,478,379 |
| 2026-08-28 | 231.81 | 232.67 | 228.15 | 228.55 | 228.11 | 2,431,608 |
| 2026-08-27 | 232.72 | 235.44 | 229.48 | 229.87 | 229.43 | 2,318,700 |
| 2026-08-26 | 242.50 | 242.50 | 234.21 | 236.27 | 235.81 | 2,468,268 |
| 2026-08-25 | 241.50 | 242.16 | 236.78 | 241.19 | 240.72 | 2,413,515 |
| 2026-08-24 | 238.08 | 241.85 | 235.40 | 241.52 | 241.05 | 2,735,901 |
| 2026-08-21 | 243.85 | 243.86 | 234.49 | 239.04 | 238.58 | 6,968,708 |
| 2026-08-20 | 229.55 | 232.94 | 228.05 | 228.99 | 228.55 | 6,306,523 |
| 2026-08-19 | 233.59 | 239.67 | 232.56 | 234.69 | 234.24 | 3,001,857 |
| 2026-08-18 | 235.49 | 239.94 | 234.30 | 236.38 | 235.92 | 3,954,508 |
| 2026-08-17 | 244.89 | 244.89 | 234.86 | 235.28 | 234.83 | 2,943,838 |
| 2026-08-14 | 243.21 | 247.05 | 242.72 | 245.36 | 244.89 | 1,933,985 |
| 2026-08-13 | 249.17 | 249.17 | 242.14 | 244.96 | 244.49 | 1,797,937 |
| 2026-08-12 | 249.63 | 251.97 | 247.18 | 248.25 | 247.77 | 2,601,118 |
| 2026-08-11 | 253.14 | 255.60 | 251.36 | 251.81 | 251.32 | 2,348,217 |
| 2026-08-10 | 255.02 | 256.45 | 253.53 | 254.83 | 254.33 | 2,116,850 |
| 2026-08-07 | 253.36 | 255.98 | 251.00 | 255.23 | 254.74 | 1,214,353 |
| 2026-08-06 | 253.75 | 254.85 | 250.86 | 254.31 | 253.82 | 1,486,653 |
| 2026-08-05 | 251.82 | 254.42 | 251.19 | 253.22 | 252.73 | 1,688,300 |
| 2026-08-04 | 252.91 | 253.50 | 250.34 | 251.06 | 250.58 | 2,261,817 |
| 2026-08-03 | 256.25 | 257.00 | 251.78 | 252.91 | 252.42 | 2,457,300 |
| 2026-07-31 | 252.78 | 252.82 | 250.69 | 251.07 | 250.59 | 1,610,854 |
| 2026-07-30 | 250.94 | 252.75 | 248.58 | 252.57 | 252.08 | 2,452,180 |
| 2026-07-29 | 250.83 | 255.30 | 248.46 | 251.96 | 251.47 | 2,542,816 |
| 2026-07-28 | 245.15 | 252.09 | 245.03 | 251.03 | 250.55 | 3,193,346 |
| 2026-07-27 | 241.86 | 244.22 | 240.61 | 243.35 | 242.88 | 2,775,495 |
| 2026-07-24 | 232.70 | 240.03 | 232.43 | 238.89 | 238.43 | 1,500,694 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-06-12 | 2:1 |
| 2011-12-16 | 2:1 |
| 2003-12-19 | 2:1 |
| 1999-09-23 | 2:1 |
| 1997-03-06 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.4450 USD |
| 2026-06-09 | 0.4450 USD |
| 2026-03-13 | 0.4450 USD |
| 2025-12-09 | 0.4050 USD |
| 2025-09-09 | 0.4050 USD |
| 2025-06-10 | 0.4050 USD |
| 2025-03-18 | 0.4050 USD |
| 2024-12-10 | 0.3680 USD |
| 2024-09-10 | 0.3680 USD |
| 2024-06-11 | 0.3680 USD |
| 2024-03-14 | 0.3680 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 |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.