Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 148.73 | 150.10 | 148.35 | 149.63 | 145.66 | 1,426,227 |
| 2024-02-29 | 151.05 | 151.12 | 148.70 | 148.96 | 145.01 | 2,785,736 |
| 2024-02-28 | 149.48 | 151.05 | 149.27 | 150.45 | 146.46 | 1,594,088 |
| 2024-02-27 | 148.38 | 149.86 | 148.00 | 149.62 | 145.65 | 1,618,328 |
| 2024-02-26 | 148.21 | 149.07 | 147.14 | 147.84 | 143.92 | 1,601,743 |
| 2024-02-23 | 147.70 | 149.61 | 147.25 | 148.03 | 144.10 | 1,581,674 |
| 2024-02-22 | 145.42 | 146.92 | 144.90 | 146.90 | 143.00 | 2,101,118 |
| 2024-02-21 | 145.14 | 145.59 | 143.70 | 144.82 | 140.98 | 1,484,056 |
| 2024-02-20 | 144.08 | 144.97 | 143.82 | 144.45 | 140.62 | 1,788,425 |
| 2024-02-16 | 144.35 | 145.45 | 142.81 | 144.08 | 140.26 | 1,876,354 |
| 2024-02-15 | 145.20 | 145.22 | 143.77 | 144.39 | 140.56 | 1,891,499 |
| 2024-02-14 | 145.02 | 145.57 | 143.52 | 144.49 | 140.66 | 1,451,515 |
| 2024-02-13 | 143.96 | 145.04 | 143.45 | 144.94 | 141.09 | 1,604,562 |
| 2024-02-12 | 145.69 | 145.92 | 144.46 | 145.41 | 141.55 | 1,949,068 |
| 2024-02-09 | 145.77 | 146.42 | 145.20 | 145.87 | 142.00 | 1,283,021 |
| 2024-02-08 | 144.98 | 146.12 | 144.81 | 146.06 | 142.18 | 1,336,717 |
| 2024-02-07 | 142.27 | 143.97 | 141.40 | 143.25 | 139.45 | 1,804,612 |
| 2024-02-06 | 142.76 | 142.76 | 141.28 | 142.16 | 138.39 | 1,796,028 |
| 2024-02-05 | 142.65 | 143.07 | 141.45 | 142.75 | 138.96 | 2,879,303 |
| 2024-02-02 | 142.51 | 144.75 | 141.46 | 143.68 | 139.87 | 1,956,152 |
| 2024-02-01 | 140.80 | 143.16 | 140.78 | 143.11 | 139.31 | 1,728,604 |
| 2024-01-31 | 142.52 | 142.90 | 139.75 | 140.28 | 136.56 | 1,616,790 |
| 2024-01-30 | 142.51 | 143.09 | 141.04 | 142.51 | 138.73 | 1,847,624 |
| 2024-01-29 | 141.41 | 143.05 | 141.11 | 142.94 | 139.15 | 1,820,883 |
| 2024-01-26 | 141.46 | 142.01 | 140.72 | 141.76 | 138.00 | 1,910,365 |
| 2024-01-25 | 140.07 | 141.12 | 139.86 | 140.81 | 137.07 | 2,112,582 |
| 2024-01-24 | 139.50 | 139.92 | 138.40 | 138.73 | 135.05 | 1,501,104 |
| 2024-01-23 | 138.85 | 139.44 | 137.35 | 138.88 | 135.19 | 1,702,259 |
| 2024-01-22 | 137.73 | 138.32 | 137.43 | 138.23 | 134.56 | 1,530,056 |
| 2024-01-19 | 137.86 | 138.44 | 136.62 | 137.63 | 133.98 | 1,786,007 |
| 2024-01-18 | 135.22 | 137.65 | 135.06 | 137.47 | 133.82 | 1,375,562 |
| 2024-01-17 | 136.62 | 136.99 | 135.49 | 135.60 | 132.00 | 1,964,850 |
| 2024-01-16 | 136.00 | 137.09 | 135.92 | 137.08 | 133.44 | 1,760,824 |
| 2024-01-12 | 137.23 | 137.47 | 136.04 | 136.58 | 132.96 | 930,844 |
| 2024-01-11 | 135.73 | 136.90 | 134.98 | 136.77 | 133.14 | 1,527,517 |
| 2024-01-10 | 136.17 | 137.02 | 135.60 | 135.96 | 132.35 | 1,358,980 |
| 2024-01-09 | 134.65 | 136.20 | 134.28 | 135.90 | 132.29 | 1,578,661 |
| 2024-01-08 | 134.50 | 135.97 | 134.36 | 135.81 | 132.21 | 1,685,924 |
| 2024-01-05 | 135.27 | 136.18 | 134.44 | 134.50 | 130.93 | 1,665,959 |
| 2024-01-04 | 134.77 | 136.09 | 134.62 | 135.27 | 131.68 | 2,171,791 |
| 2024-01-03 | 137.78 | 138.00 | 134.76 | 134.77 | 131.19 | 1,617,580 |
| 2024-01-02 | 137.49 | 139.32 | 137.22 | 137.68 | 134.03 | 2,123,857 |
| 2023-12-29 | 138.00 | 139.22 | 138.00 | 138.39 | 134.72 | 2,011,641 |
| 2023-12-28 | 137.86 | 138.50 | 137.30 | 138.20 | 134.53 | 1,443,346 |
| 2023-12-27 | 137.02 | 137.55 | 136.68 | 137.41 | 133.76 | 1,390,755 |
| 2023-12-26 | 136.35 | 137.49 | 136.02 | 137.00 | 133.36 | 3,028,104 |
| 2023-12-22 | 135.57 | 136.65 | 135.54 | 136.42 | 132.80 | 1,422,710 |
| 2023-12-21 | 135.39 | 136.40 | 135.04 | 135.88 | 132.27 | 1,657,752 |
| 2023-12-20 | 135.79 | 136.72 | 134.60 | 134.61 | 131.04 | 2,199,094 |
| 2023-12-19 | 135.63 | 136.10 | 135.22 | 135.87 | 132.26 | 1,319,588 |
| 2023-12-18 | 135.17 | 135.17 | 133.86 | 135.04 | 131.46 | 1,893,790 |
| 2023-12-15 | 134.62 | 134.99 | 133.03 | 133.94 | 130.39 | 5,573,679 |
| 2023-12-14 | 135.91 | 137.64 | 134.11 | 134.59 | 131.02 | 3,059,855 |
| 2023-12-13 | 135.87 | 137.84 | 135.18 | 137.77 | 134.11 | 3,294,915 |
| 2023-12-12 | 135.51 | 135.86 | 134.64 | 135.45 | 131.86 | 1,967,313 |
| 2023-12-11 | 133.24 | 135.35 | 133.24 | 135.29 | 131.70 | 2,124,419 |
| 2023-12-08 | 131.02 | 132.30 | 130.40 | 132.08 | 128.57 | 1,443,057 |
| 2023-12-07 | 132.91 | 133.68 | 131.49 | 131.66 | 128.17 | 2,532,896 |
| 2023-12-06 | 133.46 | 133.79 | 132.33 | 132.43 | 128.92 | 1,566,251 |
| 2023-12-05 | 131.97 | 132.43 | 131.12 | 132.24 | 128.73 | 1,820,046 |
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.