Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 141.28 | 141.65 | 137.52 | 137.64 | 134.32 | 3,857,561 |
| 2024-05-24 | 141.86 | 145.18 | 140.88 | 142.13 | 138.70 | 7,641,385 |
| 2024-05-23 | 132.00 | 132.86 | 130.45 | 131.86 | 128.68 | 3,913,472 |
| 2024-05-22 | 132.92 | 133.73 | 130.86 | 131.51 | 128.34 | 3,932,660 |
| 2024-05-21 | 131.68 | 132.99 | 131.22 | 132.30 | 129.11 | 2,278,585 |
| 2024-05-20 | 131.72 | 132.36 | 130.86 | 131.52 | 128.35 | 2,259,786 |
| 2024-05-17 | 134.00 | 134.29 | 132.16 | 132.33 | 129.14 | 3,604,653 |
| 2024-05-16 | 133.56 | 135.47 | 132.56 | 134.34 | 131.10 | 2,265,567 |
| 2024-05-15 | 133.19 | 134.17 | 132.75 | 133.00 | 129.79 | 1,958,952 |
| 2024-05-14 | 134.17 | 134.88 | 132.16 | 132.86 | 129.66 | 3,560,737 |
| 2024-05-13 | 134.61 | 135.87 | 133.41 | 133.60 | 130.38 | 1,946,451 |
| 2024-05-10 | 134.87 | 135.77 | 133.31 | 133.48 | 130.26 | 1,793,865 |
| 2024-05-09 | 133.05 | 135.04 | 132.92 | 134.87 | 131.62 | 2,188,277 |
| 2024-05-08 | 131.55 | 132.83 | 131.03 | 132.76 | 129.56 | 1,606,107 |
| 2024-05-07 | 132.79 | 133.37 | 131.42 | 131.58 | 128.41 | 1,908,969 |
| 2024-05-06 | 130.95 | 132.52 | 130.95 | 132.48 | 129.29 | 2,803,045 |
| 2024-05-03 | 128.02 | 131.41 | 128.02 | 130.84 | 127.69 | 3,732,548 |
| 2024-05-02 | 128.83 | 129.04 | 127.53 | 127.68 | 124.60 | 2,597,955 |
| 2024-05-01 | 128.92 | 129.73 | 127.77 | 127.82 | 124.74 | 3,450,496 |
| 2024-04-30 | 130.71 | 130.97 | 129.11 | 129.55 | 126.43 | 3,217,756 |
| 2024-04-29 | 133.30 | 133.49 | 130.18 | 131.06 | 127.90 | 3,541,723 |
| 2024-04-26 | 131.52 | 134.30 | 131.52 | 133.61 | 130.39 | 1,958,373 |
| 2024-04-25 | 132.62 | 133.17 | 130.68 | 132.15 | 128.97 | 2,364,268 |
| 2024-04-24 | 132.18 | 133.39 | 131.92 | 132.61 | 129.41 | 2,366,775 |
| 2024-04-23 | 133.92 | 134.17 | 132.98 | 133.09 | 129.88 | 2,590,109 |
| 2024-04-22 | 134.45 | 134.69 | 133.06 | 133.77 | 130.55 | 2,187,629 |
| 2024-04-19 | 131.80 | 133.92 | 131.28 | 133.34 | 130.13 | 3,121,996 |
| 2024-04-18 | 134.02 | 134.18 | 131.60 | 131.80 | 128.62 | 1,505,934 |
| 2024-04-17 | 134.92 | 134.92 | 132.06 | 132.79 | 129.59 | 2,151,642 |
| 2024-04-16 | 133.68 | 134.68 | 133.08 | 133.83 | 130.60 | 1,793,664 |
| 2024-04-15 | 138.13 | 138.31 | 133.54 | 133.65 | 130.43 | 2,490,354 |
| 2024-04-12 | 138.23 | 138.83 | 135.54 | 135.99 | 132.71 | 2,290,332 |
| 2024-04-11 | 138.86 | 140.32 | 138.22 | 139.94 | 136.57 | 1,707,913 |
| 2024-04-10 | 138.47 | 139.27 | 137.01 | 138.29 | 134.96 | 1,902,320 |
| 2024-04-09 | 141.50 | 142.56 | 139.11 | 139.92 | 136.55 | 2,025,670 |
| 2024-04-08 | 138.85 | 141.19 | 138.67 | 140.27 | 136.89 | 1,969,393 |
| 2024-04-05 | 140.14 | 140.57 | 139.20 | 139.53 | 136.17 | 1,529,040 |
| 2024-04-04 | 142.95 | 143.27 | 139.45 | 139.71 | 136.34 | 1,801,506 |
| 2024-04-03 | 143.68 | 144.02 | 140.99 | 141.52 | 138.11 | 1,824,571 |
| 2024-04-02 | 144.39 | 144.39 | 142.50 | 143.68 | 140.22 | 1,630,614 |
| 2024-04-01 | 146.43 | 146.77 | 144.63 | 145.09 | 141.59 | 1,533,279 |
| 2024-03-28 | 147.64 | 148.10 | 146.45 | 146.76 | 143.22 | 1,960,312 |
| 2024-03-27 | 145.80 | 147.23 | 145.22 | 147.19 | 143.64 | 2,007,600 |
| 2024-03-26 | 144.42 | 145.14 | 144.03 | 144.57 | 141.09 | 1,949,076 |
| 2024-03-25 | 145.35 | 145.71 | 144.26 | 144.59 | 141.11 | 1,832,206 |
| 2024-03-22 | 146.96 | 146.96 | 145.27 | 145.37 | 141.87 | 2,080,412 |
| 2024-03-21 | 147.54 | 148.80 | 147.06 | 147.19 | 143.64 | 1,999,786 |
| 2024-03-20 | 146.21 | 147.33 | 146.21 | 146.98 | 143.44 | 1,599,960 |
| 2024-03-19 | 144.32 | 146.53 | 144.16 | 146.43 | 142.90 | 2,437,712 |
| 2024-03-18 | 145.52 | 146.08 | 144.13 | 144.31 | 140.83 | 2,250,850 |
| 2024-03-15 | 145.06 | 147.13 | 144.39 | 145.12 | 141.62 | 4,555,388 |
| 2024-03-14 | 147.74 | 147.88 | 145.60 | 146.02 | 142.50 | 2,618,150 |
| 2024-03-13 | 146.40 | 147.89 | 145.61 | 147.09 | 143.19 | 1,851,933 |
| 2024-03-12 | 145.35 | 146.78 | 145.01 | 146.49 | 142.60 | 2,138,745 |
| 2024-03-11 | 146.16 | 147.01 | 144.31 | 145.87 | 142.00 | 1,643,278 |
| 2024-03-08 | 145.82 | 147.18 | 144.69 | 145.74 | 141.87 | 3,079,345 |
| 2024-03-07 | 149.50 | 150.00 | 145.74 | 146.02 | 142.14 | 2,917,784 |
| 2024-03-06 | 144.30 | 149.90 | 143.32 | 148.12 | 144.19 | 4,094,742 |
| 2024-03-05 | 150.16 | 150.63 | 148.20 | 149.17 | 145.21 | 3,301,030 |
| 2024-03-04 | 150.56 | 150.92 | 149.30 | 149.96 | 145.98 | 3,258,021 |
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.