Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	226.33	227.36	224.93	226.17	225.29	1,321,987
2026-04-24	226.03	227.04	224.22	226.37	225.49	1,042,017
2026-04-23	228.26	229.07	225.46	226.92	226.04	1,615,210
2026-04-22	227.15	228.61	224.68	226.34	225.46	1,986,856
2026-04-21	228.55	229.68	224.61	225.59	224.71	1,997,226
2026-04-20	228.00	230.44	227.50	228.25	227.36	1,809,477
2026-04-17	224.12	228.71	223.00	227.82	226.94	2,909,733
2026-04-16	223.35	224.91	220.33	221.97	221.11	1,514,378
2026-04-15	222.95	225.21	221.89	224.15	223.28	1,701,644
2026-04-14	220.35	223.60	219.08	223.29	222.42	1,791,184
2026-04-13	221.57	221.96	219.60	220.95	220.09	1,843,608
2026-04-10	224.40	224.84	219.69	221.16	220.30	2,977,982
2026-04-09	223.70	226.64	223.63	224.91	224.04	1,641,391
2026-04-08	219.20	224.60	219.20	224.47	223.60	3,039,025
2026-04-07	219.99	220.61	215.13	216.34	215.50	2,692,752
2026-04-06	219.19	221.37	218.83	221.21	220.35	1,982,116
2026-04-02	218.16	221.16	217.26	219.98	219.13	2,193,164
2026-04-01	217.74	222.03	216.47	219.95	219.10	2,612,529
2026-03-31	211.50	217.49	211.01	216.63	215.79	2,893,293
2026-03-30	211.69	212.61	207.48	208.79	207.98	3,009,601
2026-03-27	213.58	213.99	210.83	211.69	210.87	2,572,042
2026-03-26	216.33	217.51	214.16	214.30	213.47	2,927,335
2026-03-25	215.62	216.50	212.14	216.03	215.19	3,764,818
2026-03-24	211.90	216.10	210.53	215.80	214.96	2,712,062
2026-03-23	213.42	215.45	212.96	213.09	212.26	2,067,360
2026-03-20	209.54	211.36	208.08	211.19	210.37	4,013,529
2026-03-19	207.11	211.46	206.63	210.66	209.84	2,143,054
2026-03-18	208.20	210.95	207.02	207.22	206.42	2,492,047
2026-03-17	209.34	210.38	208.52	209.19	208.38	2,119,983
2026-03-16	206.82	210.31	206.82	207.96	207.15	2,073,001
2026-03-13	209.60	210.75	206.01	206.28	205.48	2,583,174
2026-03-12	210.43	213.17	209.40	209.84	208.58	2,283,775
2026-03-11	212.70	214.11	211.55	212.87	211.59	2,132,749
2026-03-10	211.05	216.59	209.37	212.93	211.65	2,561,993
2026-03-09	209.98	212.28	204.25	212.15	210.88	3,408,661
2026-03-06	213.01	213.64	209.73	211.75	210.48	2,410,535
2026-03-05	211.49	214.88	211.21	214.83	213.54	3,597,546
2026-03-04	214.75	216.80	206.54	213.52	212.24	7,735,673
2026-03-03	198.75	199.33	194.07	197.64	196.46	4,988,634
2026-03-02	203.09	204.25	200.53	202.30	201.09	3,048,601
2026-02-27	202.65	206.40	201.28	205.64	204.41	4,422,808
2026-02-26	202.91	204.72	202.15	203.50	202.28	2,641,380
2026-02-25	199.93	204.85	199.93	201.53	200.32	2,204,046
2026-02-24	202.10	202.31	199.07	200.55	199.35	1,883,526
2026-02-23	202.05	202.78	198.27	201.89	200.68	1,795,459
2026-02-20	199.40	203.31	198.89	201.45	200.24	1,987,893
2026-02-19	199.43	200.57	198.38	200.38	199.18	1,574,624
2026-02-18	197.69	200.60	197.16	200.38	199.18	2,205,091
2026-02-17	198.13	198.98	195.19	198.21	197.02	2,528,998
2026-02-13	194.53	197.24	193.32	196.54	195.36	1,445,685
2026-02-12	194.54	197.18	193.66	194.85	193.68	1,942,952
2026-02-11	193.65	193.65	191.22	192.54	191.39	2,115,684
2026-02-10	193.86	194.82	191.94	192.33	191.18	2,601,638
2026-02-09	190.66	194.76	190.01	194.50	193.33	1,902,273
2026-02-06	190.61	191.85	189.72	190.74	189.60	3,185,301
2026-02-05	189.37	191.10	187.99	189.23	188.10	2,626,333
2026-02-04	191.83	193.89	188.05	189.27	188.14	2,763,985
2026-02-03	189.19	193.58	188.77	191.12	189.97	2,291,433
2026-02-02	188.65	191.26	187.80	190.11	188.97	3,444,503
2026-01-30	185.66	188.71	185.66	188.65	187.52	2,062,938

← NewerPage 3 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.