Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 237.30 | 237.47 | 231.89 | 232.39 | 231.94 | 2,008,471 |
| 2026-07-22 | 237.65 | 239.04 | 235.84 | 238.21 | 237.75 | 1,747,582 |
| 2026-07-21 | 237.36 | 237.64 | 230.14 | 235.81 | 235.36 | 2,327,932 |
| 2026-07-20 | 235.48 | 236.08 | 233.13 | 235.78 | 235.33 | 2,055,655 |
| 2026-07-17 | 231.92 | 237.06 | 231.76 | 233.46 | 233.01 | 2,027,959 |
| 2026-07-16 | 226.71 | 233.73 | 226.71 | 232.72 | 232.27 | 2,247,968 |
| 2026-07-15 | 220.66 | 227.77 | 219.19 | 225.81 | 225.37 | 2,169,287 |
| 2026-07-14 | 219.04 | 221.25 | 218.07 | 220.93 | 220.50 | 1,661,763 |
| 2026-07-13 | 224.77 | 225.92 | 218.59 | 219.46 | 219.04 | 2,303,526 |
| 2026-07-10 | 220.76 | 223.70 | 220.60 | 222.88 | 222.45 | 2,278,970 |
| 2026-07-09 | 218.45 | 222.12 | 218.00 | 220.60 | 220.17 | 3,060,703 |
| 2026-07-08 | 215.04 | 218.95 | 213.26 | 217.72 | 217.30 | 2,369,203 |
| 2026-07-07 | 214.44 | 218.41 | 212.92 | 214.67 | 214.26 | 2,805,729 |
| 2026-07-06 | 214.02 | 214.17 | 209.00 | 211.36 | 210.95 | 3,323,749 |
| 2026-07-02 | 211.33 | 214.29 | 211.19 | 213.43 | 213.02 | 1,968,313 |
| 2026-07-01 | 212.66 | 213.50 | 210.15 | 211.90 | 211.49 | 2,257,273 |
| 2026-06-30 | 208.47 | 213.12 | 205.92 | 212.85 | 212.44 | 3,011,012 |
| 2026-06-29 | 211.02 | 213.54 | 207.00 | 208.83 | 208.43 | 3,166,180 |
| 2026-06-26 | 214.88 | 216.63 | 210.83 | 213.26 | 212.85 | 13,176,960 |
| 2026-06-25 | 228.59 | 230.00 | 214.94 | 215.13 | 214.72 | 4,334,104 |
| 2026-06-24 | 228.04 | 231.21 | 226.67 | 228.59 | 228.15 | 3,081,824 |
| 2026-06-23 | 233.11 | 234.99 | 227.62 | 229.05 | 228.61 | 3,526,606 |
| 2026-06-22 | 235.41 | 240.94 | 233.81 | 236.97 | 236.51 | 3,221,664 |
| 2026-06-18 | 235.35 | 236.93 | 232.06 | 232.80 | 232.35 | 4,161,561 |
| 2026-06-17 | 234.50 | 237.31 | 231.90 | 233.25 | 232.80 | 2,294,304 |
| 2026-06-16 | 236.51 | 238.31 | 234.21 | 234.49 | 234.04 | 2,059,166 |
| 2026-06-15 | 240.03 | 241.02 | 235.84 | 236.77 | 236.31 | 2,311,736 |
| 2026-06-12 | 241.36 | 242.81 | 239.16 | 240.13 | 239.67 | 2,927,326 |
| 2026-06-11 | 234.94 | 240.51 | 233.39 | 239.11 | 238.65 | 3,147,768 |
| 2026-06-10 | 229.45 | 233.76 | 228.08 | 231.92 | 231.47 | 2,698,167 |
| 2026-06-09 | 228.99 | 230.19 | 226.12 | 229.45 | 229.01 | 2,899,404 |
| 2026-06-08 | 230.35 | 231.89 | 226.80 | 227.42 | 226.54 | 3,063,707 |
| 2026-06-05 | 232.90 | 235.25 | 227.82 | 230.37 | 229.48 | 4,163,652 |
| 2026-06-04 | 233.16 | 235.48 | 231.33 | 233.06 | 232.16 | 2,924,175 |
| 2026-06-03 | 224.47 | 233.04 | 223.51 | 232.62 | 231.72 | 2,995,171 |
| 2026-06-02 | 222.97 | 224.71 | 222.00 | 223.82 | 222.95 | 2,540,255 |
| 2026-06-01 | 227.99 | 229.56 | 223.31 | 224.07 | 223.20 | 2,875,980 |
| 2026-05-29 | 226.65 | 233.82 | 226.64 | 231.73 | 230.83 | 11,295,840 |
| 2026-05-28 | 232.14 | 233.06 | 225.05 | 227.20 | 226.32 | 3,441,521 |
| 2026-05-27 | 236.00 | 237.41 | 231.78 | 233.47 | 232.56 | 2,914,379 |
| 2026-05-26 | 236.29 | 236.29 | 231.09 | 234.68 | 233.77 | 3,242,509 |
| 2026-05-22 | 228.96 | 235.80 | 228.00 | 234.81 | 233.90 | 4,589,063 |
| 2026-05-21 | 216.37 | 218.95 | 215.01 | 217.19 | 216.35 | 3,791,535 |
| 2026-05-20 | 214.50 | 220.78 | 213.59 | 217.79 | 216.94 | 3,684,458 |
| 2026-05-19 | 211.00 | 214.05 | 208.20 | 212.68 | 211.85 | 2,654,775 |
| 2026-05-18 | 214.09 | 216.04 | 209.41 | 211.08 | 210.26 | 3,672,377 |
| 2026-05-15 | 213.26 | 214.78 | 211.33 | 212.75 | 211.92 | 2,340,866 |
| 2026-05-14 | 213.11 | 215.18 | 212.65 | 213.27 | 212.44 | 1,988,423 |
| 2026-05-13 | 217.00 | 217.00 | 209.13 | 211.76 | 210.94 | 3,714,803 |
| 2026-05-12 | 214.80 | 217.99 | 211.30 | 217.67 | 216.83 | 3,257,449 |
| 2026-05-11 | 225.31 | 226.41 | 211.02 | 214.55 | 213.72 | 5,500,938 |
| 2026-05-08 | 225.66 | 227.03 | 224.06 | 225.81 | 224.93 | 3,666,292 |
| 2026-05-07 | 229.68 | 231.16 | 222.58 | 224.48 | 223.61 | 2,747,291 |
| 2026-05-06 | 228.09 | 229.59 | 226.49 | 228.91 | 228.02 | 2,450,590 |
| 2026-05-05 | 227.33 | 229.01 | 226.38 | 227.42 | 226.54 | 1,677,635 |
| 2026-05-04 | 228.15 | 228.73 | 224.01 | 226.02 | 225.14 | 2,341,822 |
| 2026-05-01 | 225.61 | 229.87 | 225.61 | 228.84 | 227.95 | 1,619,431 |
| 2026-04-30 | 226.80 | 229.08 | 225.39 | 227.79 | 226.91 | 2,354,609 |
| 2026-04-29 | 225.06 | 227.08 | 224.74 | 225.08 | 224.21 | 2,021,624 |
| 2026-04-28 | 227.68 | 227.94 | 223.82 | 225.52 | 224.64 | 1,277,927 |
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.