Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 153.80 | 154.11 | 152.24 | 152.52 | 149.22 | 3,215,565 |
| 2024-08-21 | 156.26 | 157.85 | 152.10 | 153.95 | 150.62 | 3,173,767 |
| 2024-08-20 | 147.70 | 148.25 | 147.16 | 147.70 | 144.51 | 1,537,566 |
| 2024-08-19 | 147.41 | 148.39 | 146.86 | 147.40 | 144.21 | 1,363,742 |
| 2024-08-16 | 147.19 | 147.89 | 146.15 | 147.40 | 144.21 | 3,117,174 |
| 2024-08-15 | 144.80 | 147.87 | 144.48 | 147.80 | 144.61 | 2,443,063 |
| 2024-08-14 | 140.94 | 142.29 | 140.20 | 141.34 | 138.29 | 1,529,726 |
| 2024-08-13 | 141.05 | 141.92 | 140.32 | 141.65 | 138.59 | 1,218,262 |
| 2024-08-12 | 140.14 | 141.16 | 139.11 | 140.67 | 137.63 | 1,708,354 |
| 2024-08-09 | 139.13 | 139.84 | 138.23 | 139.64 | 136.62 | 1,225,694 |
| 2024-08-08 | 137.40 | 139.40 | 136.64 | 139.22 | 136.21 | 1,892,532 |
| 2024-08-07 | 138.17 | 139.82 | 136.16 | 136.33 | 133.38 | 1,421,410 |
| 2024-08-06 | 135.84 | 138.33 | 135.53 | 136.98 | 134.02 | 1,926,482 |
| 2024-08-05 | 138.36 | 139.71 | 135.52 | 136.06 | 133.12 | 2,565,085 |
| 2024-08-02 | 143.59 | 144.25 | 137.66 | 140.24 | 137.21 | 2,363,529 |
| 2024-08-01 | 143.71 | 143.71 | 141.61 | 142.98 | 139.89 | 1,862,118 |
| 2024-07-31 | 143.38 | 144.38 | 142.65 | 143.23 | 140.13 | 1,743,804 |
| 2024-07-30 | 142.22 | 143.29 | 141.81 | 142.75 | 139.66 | 1,210,135 |
| 2024-07-29 | 141.43 | 142.41 | 139.65 | 141.91 | 138.84 | 1,595,561 |
| 2024-07-26 | 142.00 | 142.51 | 140.42 | 140.91 | 137.86 | 1,853,660 |
| 2024-07-25 | 142.10 | 143.31 | 141.01 | 141.11 | 138.06 | 1,800,491 |
| 2024-07-24 | 143.58 | 143.75 | 141.79 | 142.09 | 139.02 | 1,939,804 |
| 2024-07-23 | 144.92 | 145.26 | 143.24 | 143.78 | 140.67 | 1,906,427 |
| 2024-07-22 | 144.32 | 145.01 | 143.45 | 144.92 | 141.79 | 1,957,434 |
| 2024-07-19 | 145.00 | 145.39 | 142.81 | 143.50 | 140.40 | 3,550,702 |
| 2024-07-18 | 147.79 | 147.79 | 143.95 | 144.50 | 141.38 | 2,168,823 |
| 2024-07-17 | 148.64 | 148.99 | 146.77 | 147.60 | 144.41 | 2,058,260 |
| 2024-07-16 | 147.90 | 149.36 | 147.15 | 148.87 | 145.65 | 2,026,994 |
| 2024-07-15 | 150.41 | 151.38 | 147.87 | 148.08 | 144.88 | 2,685,569 |
| 2024-07-12 | 151.26 | 153.06 | 151.17 | 151.73 | 148.45 | 1,648,666 |
| 2024-07-11 | 148.62 | 151.10 | 148.51 | 150.80 | 147.54 | 1,779,650 |
| 2024-07-10 | 146.83 | 148.26 | 146.83 | 148.03 | 144.83 | 1,432,303 |
| 2024-07-09 | 147.22 | 147.79 | 146.67 | 146.83 | 143.66 | 1,313,743 |
| 2024-07-08 | 146.21 | 146.98 | 145.68 | 146.69 | 143.52 | 1,088,857 |
| 2024-07-05 | 144.24 | 145.86 | 144.02 | 145.55 | 142.40 | 1,601,693 |
| 2024-07-03 | 144.40 | 144.80 | 143.79 | 144.00 | 140.89 | 1,170,620 |
| 2024-07-02 | 145.25 | 146.14 | 144.19 | 144.40 | 141.28 | 1,854,497 |
| 2024-07-01 | 145.77 | 146.28 | 144.41 | 145.24 | 142.10 | 1,965,820 |
| 2024-06-28 | 145.75 | 146.35 | 144.87 | 145.32 | 142.18 | 8,585,963 |
| 2024-06-27 | 148.37 | 148.42 | 145.96 | 146.08 | 142.92 | 1,794,521 |
| 2024-06-26 | 148.16 | 149.28 | 147.80 | 148.74 | 145.53 | 1,717,533 |
| 2024-06-25 | 149.53 | 149.53 | 147.49 | 148.46 | 145.25 | 1,790,357 |
| 2024-06-24 | 149.91 | 149.91 | 148.34 | 149.25 | 146.02 | 1,655,567 |
| 2024-06-21 | 148.40 | 149.60 | 147.62 | 149.29 | 146.06 | 4,545,777 |
| 2024-06-20 | 148.37 | 149.38 | 146.92 | 147.37 | 144.19 | 2,714,887 |
| 2024-06-18 | 150.00 | 150.18 | 148.38 | 148.69 | 145.48 | 2,510,431 |
| 2024-06-17 | 145.66 | 150.44 | 145.00 | 150.38 | 147.13 | 2,651,968 |
| 2024-06-14 | 145.65 | 146.63 | 145.62 | 145.93 | 142.78 | 2,670,724 |
| 2024-06-13 | 144.53 | 146.25 | 143.89 | 145.65 | 142.50 | 2,003,623 |
| 2024-06-12 | 144.94 | 145.50 | 143.42 | 144.39 | 141.27 | 2,162,006 |
| 2024-06-11 | 143.86 | 144.63 | 142.65 | 144.58 | 141.46 | 2,125,995 |
| 2024-06-10 | 144.04 | 145.25 | 144.04 | 144.76 | 141.27 | 2,513,923 |
| 2024-06-07 | 144.53 | 144.85 | 143.82 | 144.28 | 140.80 | 2,032,869 |
| 2024-06-06 | 144.66 | 144.94 | 143.40 | 144.15 | 140.68 | 1,705,763 |
| 2024-06-05 | 141.32 | 144.50 | 140.16 | 144.34 | 140.86 | 4,078,366 |
| 2024-06-04 | 141.26 | 142.88 | 139.75 | 140.94 | 137.54 | 2,558,069 |
| 2024-06-03 | 139.48 | 141.39 | 139.38 | 141.22 | 137.82 | 2,587,205 |
| 2024-05-31 | 139.96 | 140.38 | 137.94 | 139.76 | 136.39 | 3,204,663 |
| 2024-05-30 | 140.20 | 143.92 | 139.37 | 139.84 | 136.47 | 3,181,275 |
| 2024-05-29 | 136.50 | 139.31 | 136.41 | 139.10 | 135.75 | 3,042,403 |
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.