Ross Stores, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	131.50	133.68	131.11	132.65	129.13	2,280,842
2023-12-01	130.87	132.31	130.15	132.14	128.31	1,920,047
2023-11-30	129.33	130.52	129.10	130.38	126.60	2,566,947
2023-11-29	130.31	130.45	128.99	129.20	125.45	1,616,730
2023-11-28	131.12	131.28	129.83	130.30	126.52	1,854,375
2023-11-27	130.75	131.50	130.51	131.09	127.29	2,068,241
2023-11-24	130.61	131.99	130.42	131.09	127.29	856,239
2023-11-22	131.21	131.31	130.23	130.98	127.18	1,512,201
2023-11-21	129.78	130.94	128.26	130.72	126.93	2,345,600
2023-11-20	128.82	130.40	128.26	129.43	125.68	3,404,733
2023-11-17	127.12	131.31	126.71	128.82	125.08	9,018,697
2023-11-16	123.27	123.93	119.73	120.15	116.66	4,714,082
2023-11-15	124.00	124.84	123.47	123.97	120.37	4,072,639
2023-11-14	124.00	125.86	123.86	124.80	121.18	2,380,609
2023-11-13	122.81	123.53	122.20	122.36	118.81	1,929,875
2023-11-10	122.82	123.44	121.46	123.33	119.75	1,816,665
2023-11-09	123.10	123.61	121.99	122.37	118.82	1,739,480
2023-11-08	123.25	123.65	122.62	122.79	119.23	1,439,936
2023-11-07	122.13	123.34	121.80	123.16	119.59	1,808,969
2023-11-06	121.61	122.32	120.85	122.14	118.60	1,443,700
2023-11-03	120.27	122.32	120.01	121.25	117.73	1,853,722
2023-11-02	116.50	118.47	116.50	118.32	114.89	1,642,635
2023-11-01	116.16	116.57	114.72	115.98	112.62	1,406,205
2023-10-31	114.87	116.07	114.06	115.97	112.61	2,397,907
2023-10-30	113.60	115.19	113.45	114.70	111.37	2,405,996
2023-10-27	114.22	115.16	112.39	112.79	109.52	1,585,424
2023-10-26	115.70	116.38	113.91	114.29	110.97	1,901,125
2023-10-25	115.61	116.31	114.57	115.54	112.19	1,827,546
2023-10-24	114.42	116.77	114.42	115.81	112.45	2,327,830
2023-10-23	115.66	115.67	113.23	114.41	111.09	1,929,526
2023-10-20	116.26	116.79	115.10	115.66	112.30	4,154,680
2023-10-19	117.69	117.80	115.65	116.26	112.89	2,102,688
2023-10-18	117.85	118.24	116.92	117.24	113.84	1,908,497
2023-10-17	116.07	118.53	116.07	118.00	114.58	2,127,884
2023-10-16	112.97	116.78	112.97	116.39	113.01	2,965,433
2023-10-13	113.15	113.37	111.64	112.04	108.79	1,789,332
2023-10-12	114.13	114.13	112.31	113.20	109.92	1,946,756
2023-10-11	112.97	113.75	111.89	113.67	110.37	2,251,678
2023-10-10	113.18	114.00	112.78	113.10	109.82	1,914,901
2023-10-09	112.22	113.37	110.82	113.07	109.79	1,431,099
2023-10-06	110.98	113.24	110.02	112.38	109.12	1,752,766
2023-10-05	112.54	112.69	111.10	111.72	108.48	1,813,536
2023-10-04	112.04	113.08	110.65	111.99	108.74	1,845,855
2023-10-03	114.38	114.96	111.39	111.91	108.66	2,474,273
2023-10-02	112.95	114.85	112.85	114.47	111.15	2,663,123
2023-09-29	112.22	114.16	112.22	112.95	109.67	2,476,050
2023-09-28	109.45	111.98	109.19	111.81	108.57	2,419,950
2023-09-27	109.65	110.19	108.35	108.92	105.76	2,378,394
2023-09-26	109.23	110.38	109.06	109.55	106.37	1,887,877
2023-09-25	110.70	111.08	109.40	109.67	106.49	2,283,420
2023-09-22	113.39	113.48	111.53	111.66	108.42	2,050,581
2023-09-21	114.50	114.89	112.47	113.13	109.85	2,424,101
2023-09-20	116.31	116.43	114.90	114.95	111.62	2,267,899
2023-09-19	117.15	117.65	116.23	116.30	112.93	1,938,923
2023-09-18	118.05	118.63	117.50	117.67	114.26	1,993,252
2023-09-15	117.92	118.42	117.16	118.17	114.74	3,672,877
2023-09-14	116.99	118.20	116.83	117.80	114.38	2,446,236
2023-09-13	118.38	118.51	116.67	116.82	113.43	2,385,819
2023-09-12	119.10	119.47	118.20	118.40	114.97	1,508,859
2023-09-11	120.03	120.03	118.22	118.39	114.96	1,809,051

← NewerPage 13 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.