Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 185.28 | 187.11 | 184.69 | 186.50 | 185.38 | 2,759,891 |
| 2026-01-28 | 185.97 | 186.89 | 184.70 | 186.04 | 184.92 | 1,753,576 |
| 2026-01-27 | 187.66 | 188.49 | 184.74 | 186.00 | 184.89 | 3,270,005 |
| 2026-01-26 | 187.61 | 189.40 | 186.72 | 187.57 | 186.45 | 2,828,740 |
| 2026-01-23 | 186.92 | 188.85 | 186.12 | 188.55 | 187.42 | 1,976,859 |
| 2026-01-22 | 192.93 | 193.96 | 186.46 | 187.01 | 185.89 | 3,219,790 |
| 2026-01-21 | 190.94 | 192.61 | 189.87 | 192.32 | 191.17 | 1,963,972 |
| 2026-01-20 | 190.54 | 192.19 | 188.91 | 189.69 | 188.55 | 2,304,089 |
| 2026-01-16 | 194.20 | 194.92 | 191.78 | 192.36 | 191.21 | 3,269,731 |
| 2026-01-15 | 192.57 | 194.52 | 191.28 | 193.79 | 192.63 | 1,667,347 |
| 2026-01-14 | 192.49 | 193.79 | 190.27 | 191.83 | 190.68 | 2,262,007 |
| 2026-01-13 | 192.23 | 193.49 | 192.10 | 193.23 | 192.07 | 1,768,122 |
| 2026-01-12 | 191.00 | 192.49 | 188.94 | 192.26 | 191.11 | 2,071,051 |
| 2026-01-09 | 189.27 | 192.26 | 188.92 | 191.44 | 190.29 | 2,659,420 |
| 2026-01-08 | 186.99 | 191.22 | 186.42 | 189.27 | 188.14 | 2,385,575 |
| 2026-01-07 | 187.41 | 187.65 | 185.74 | 186.99 | 185.87 | 2,047,857 |
| 2026-01-06 | 185.88 | 189.58 | 185.37 | 187.53 | 186.41 | 2,843,744 |
| 2026-01-05 | 182.90 | 186.78 | 182.90 | 186.68 | 185.56 | 2,343,112 |
| 2026-01-02 | 180.59 | 182.77 | 179.02 | 182.74 | 181.64 | 2,566,448 |
| 2025-12-31 | 181.25 | 181.82 | 180.05 | 180.14 | 179.06 | 1,350,002 |
| 2025-12-30 | 180.72 | 181.70 | 180.23 | 181.45 | 180.36 | 1,267,078 |
| 2025-12-29 | 180.21 | 181.86 | 179.93 | 180.72 | 179.64 | 1,840,812 |
| 2025-12-26 | 180.46 | 181.78 | 180.16 | 181.14 | 180.05 | 918,193 |
| 2025-12-24 | 181.08 | 182.42 | 180.11 | 181.68 | 180.59 | 621,201 |
| 2025-12-23 | 180.79 | 181.14 | 178.88 | 180.61 | 179.53 | 1,563,480 |
| 2025-12-22 | 183.51 | 183.75 | 179.87 | 180.68 | 179.60 | 3,069,860 |
| 2025-12-19 | 182.90 | 183.17 | 181.32 | 182.41 | 181.32 | 6,157,564 |
| 2025-12-18 | 183.50 | 184.50 | 181.76 | 182.57 | 181.48 | 2,163,893 |
| 2025-12-17 | 182.54 | 183.30 | 181.59 | 182.74 | 181.64 | 2,327,639 |
| 2025-12-16 | 184.81 | 185.85 | 182.04 | 182.40 | 181.31 | 2,645,264 |
| 2025-12-15 | 183.16 | 184.75 | 181.77 | 184.28 | 183.18 | 3,118,318 |
| 2025-12-12 | 184.14 | 185.00 | 181.29 | 182.09 | 181.00 | 2,549,380 |
| 2025-12-11 | 182.13 | 183.90 | 181.47 | 183.13 | 182.03 | 3,090,818 |
| 2025-12-10 | 178.14 | 182.52 | 178.12 | 181.82 | 180.73 | 3,730,192 |
| 2025-12-09 | 177.31 | 177.69 | 175.64 | 177.02 | 175.96 | 2,024,860 |
| 2025-12-08 | 178.34 | 179.42 | 177.55 | 178.19 | 176.72 | 2,553,928 |
| 2025-12-05 | 177.48 | 177.94 | 176.03 | 177.87 | 176.40 | 2,904,345 |
| 2025-12-04 | 178.67 | 179.05 | 176.01 | 177.09 | 175.63 | 3,431,529 |
| 2025-12-03 | 178.37 | 178.64 | 177.12 | 178.00 | 176.53 | 3,434,804 |
| 2025-12-02 | 177.72 | 178.53 | 176.08 | 177.57 | 176.10 | 4,002,211 |
| 2025-12-01 | 175.49 | 178.80 | 174.88 | 177.50 | 176.04 | 2,420,920 |
| 2025-11-28 | 177.31 | 178.19 | 176.18 | 176.36 | 174.90 | 984,116 |
| 2025-11-26 | 176.23 | 178.09 | 175.47 | 177.69 | 176.22 | 2,193,801 |
| 2025-11-25 | 174.29 | 177.33 | 173.50 | 176.50 | 175.04 | 4,531,107 |
| 2025-11-24 | 173.37 | 176.00 | 172.92 | 174.13 | 172.69 | 5,598,655 |
| 2025-11-21 | 166.73 | 174.86 | 163.51 | 174.00 | 172.56 | 7,821,190 |
| 2025-11-20 | 161.09 | 164.23 | 160.34 | 160.50 | 159.18 | 4,895,611 |
| 2025-11-19 | 160.50 | 161.86 | 158.87 | 160.45 | 159.13 | 2,454,367 |
| 2025-11-18 | 159.00 | 161.29 | 158.49 | 159.90 | 158.58 | 2,285,658 |
| 2025-11-17 | 160.58 | 161.22 | 157.73 | 159.41 | 158.09 | 2,767,832 |
| 2025-11-14 | 161.10 | 162.23 | 159.90 | 160.58 | 159.25 | 2,918,644 |
| 2025-11-13 | 162.53 | 163.33 | 161.37 | 161.83 | 160.49 | 2,285,468 |
| 2025-11-12 | 163.03 | 163.44 | 161.15 | 162.85 | 161.51 | 2,535,515 |
| 2025-11-11 | 162.67 | 163.40 | 161.39 | 162.73 | 161.39 | 1,718,076 |
| 2025-11-10 | 161.80 | 162.61 | 160.36 | 161.92 | 160.58 | 2,852,836 |
| 2025-11-07 | 160.77 | 162.02 | 159.98 | 161.08 | 159.75 | 2,142,084 |
| 2025-11-06 | 162.23 | 163.02 | 158.85 | 160.23 | 158.91 | 1,572,729 |
| 2025-11-05 | 162.23 | 165.07 | 161.32 | 162.23 | 160.89 | 2,651,058 |
| 2025-11-04 | 160.19 | 162.74 | 159.63 | 162.23 | 160.89 | 2,083,392 |
| 2025-11-03 | 159.66 | 161.44 | 157.65 | 161.20 | 159.87 | 2,414,197 |
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.