Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 157.98 | 159.63 | 157.39 | 158.92 | 157.61 | 1,755,832 |
| 2025-10-30 | 158.92 | 159.42 | 157.56 | 158.07 | 156.77 | 1,620,270 |
| 2025-10-29 | 158.92 | 160.82 | 157.92 | 158.34 | 157.03 | 1,507,514 |
| 2025-10-28 | 160.12 | 161.31 | 158.65 | 160.70 | 159.37 | 1,534,447 |
| 2025-10-27 | 159.47 | 161.95 | 159.23 | 160.73 | 159.40 | 3,812,370 |
| 2025-10-24 | 156.98 | 157.83 | 156.41 | 156.75 | 155.46 | 1,598,137 |
| 2025-10-23 | 155.19 | 156.89 | 154.87 | 156.66 | 155.37 | 1,337,977 |
| 2025-10-22 | 156.91 | 158.03 | 155.89 | 156.05 | 154.76 | 1,312,084 |
| 2025-10-21 | 156.63 | 157.60 | 156.37 | 156.41 | 155.12 | 1,456,979 |
| 2025-10-20 | 157.32 | 157.79 | 156.36 | 157.45 | 156.15 | 1,691,436 |
| 2025-10-17 | 156.12 | 157.36 | 155.16 | 156.31 | 155.02 | 2,896,132 |
| 2025-10-16 | 157.30 | 157.48 | 154.69 | 155.21 | 153.93 | 1,793,865 |
| 2025-10-15 | 155.57 | 157.91 | 155.50 | 156.99 | 155.69 | 1,851,336 |
| 2025-10-14 | 154.66 | 156.56 | 154.17 | 155.26 | 153.98 | 2,077,846 |
| 2025-10-13 | 148.97 | 155.41 | 148.58 | 154.77 | 153.49 | 3,214,647 |
| 2025-10-10 | 150.67 | 151.64 | 147.49 | 147.71 | 146.49 | 2,365,758 |
| 2025-10-09 | 151.24 | 152.53 | 149.08 | 149.98 | 148.74 | 1,466,898 |
| 2025-10-08 | 150.97 | 152.10 | 150.41 | 152.02 | 150.77 | 1,992,761 |
| 2025-10-07 | 152.98 | 152.98 | 149.67 | 150.34 | 149.10 | 1,591,627 |
| 2025-10-06 | 152.24 | 153.46 | 151.20 | 152.26 | 151.00 | 2,669,897 |
| 2025-10-03 | 156.01 | 156.56 | 151.99 | 152.64 | 151.38 | 2,372,683 |
| 2025-10-02 | 153.06 | 157.03 | 152.61 | 156.17 | 154.88 | 2,576,421 |
| 2025-10-01 | 151.90 | 153.97 | 150.80 | 153.20 | 151.94 | 2,193,361 |
| 2025-09-30 | 151.14 | 152.90 | 151.06 | 152.39 | 151.13 | 2,025,214 |
| 2025-09-29 | 152.49 | 152.86 | 150.41 | 151.86 | 150.61 | 2,346,364 |
| 2025-09-26 | 150.20 | 151.93 | 149.14 | 151.52 | 150.27 | 2,265,092 |
| 2025-09-25 | 150.07 | 150.63 | 147.77 | 149.46 | 148.23 | 2,758,415 |
| 2025-09-24 | 146.00 | 150.47 | 146.00 | 149.43 | 148.20 | 2,689,221 |
| 2025-09-23 | 144.76 | 145.80 | 144.00 | 145.68 | 144.48 | 2,704,329 |
| 2025-09-22 | 146.44 | 146.92 | 143.71 | 144.67 | 143.48 | 3,294,650 |
| 2025-09-19 | 146.42 | 146.93 | 144.56 | 146.18 | 144.97 | 4,702,473 |
| 2025-09-18 | 147.04 | 147.37 | 143.39 | 146.09 | 144.88 | 3,155,127 |
| 2025-09-17 | 146.95 | 148.15 | 146.23 | 146.66 | 145.45 | 3,285,740 |
| 2025-09-16 | 147.10 | 147.54 | 145.77 | 146.45 | 145.24 | 1,554,587 |
| 2025-09-15 | 147.90 | 147.90 | 146.41 | 147.05 | 145.84 | 1,946,257 |
| 2025-09-12 | 149.99 | 150.35 | 146.77 | 147.90 | 146.68 | 2,131,667 |
| 2025-09-11 | 149.55 | 151.27 | 149.53 | 151.10 | 149.85 | 2,029,519 |
| 2025-09-10 | 148.20 | 149.92 | 147.64 | 149.24 | 148.01 | 1,956,980 |
| 2025-09-09 | 150.30 | 150.65 | 148.37 | 149.04 | 147.81 | 1,863,809 |
| 2025-09-08 | 150.94 | 152.45 | 150.47 | 151.57 | 149.92 | 2,393,445 |
| 2025-09-05 | 152.77 | 153.42 | 150.46 | 150.95 | 149.30 | 2,438,403 |
| 2025-09-04 | 151.17 | 153.54 | 151.07 | 152.81 | 151.14 | 2,621,018 |
| 2025-09-03 | 151.00 | 152.00 | 150.24 | 150.73 | 149.09 | 2,701,295 |
| 2025-09-02 | 146.37 | 151.43 | 146.37 | 151.25 | 149.60 | 3,132,648 |
| 2025-08-29 | 148.93 | 149.64 | 146.77 | 147.16 | 145.56 | 2,633,616 |
| 2025-08-28 | 150.87 | 151.83 | 148.07 | 149.05 | 147.42 | 2,321,191 |
| 2025-08-27 | 148.53 | 150.52 | 148.07 | 150.29 | 148.65 | 2,360,157 |
| 2025-08-26 | 147.41 | 149.18 | 146.96 | 148.33 | 146.71 | 2,693,371 |
| 2025-08-25 | 146.97 | 148.11 | 145.46 | 147.45 | 145.84 | 3,371,626 |
| 2025-08-22 | 150.23 | 151.00 | 145.36 | 147.25 | 145.64 | 7,736,749 |
| 2025-08-21 | 146.10 | 146.85 | 144.18 | 145.62 | 144.03 | 5,610,973 |
| 2025-08-20 | 148.85 | 150.58 | 146.08 | 146.35 | 144.75 | 4,966,080 |
| 2025-08-19 | 145.94 | 148.80 | 145.36 | 147.88 | 146.27 | 3,615,639 |
| 2025-08-18 | 147.04 | 147.86 | 145.68 | 146.06 | 144.47 | 5,075,381 |
| 2025-08-15 | 147.71 | 148.50 | 146.48 | 146.94 | 145.34 | 3,695,630 |
| 2025-08-14 | 149.25 | 149.29 | 147.30 | 147.38 | 145.77 | 3,247,265 |
| 2025-08-13 | 147.94 | 150.59 | 147.57 | 150.28 | 148.64 | 2,795,692 |
| 2025-08-12 | 146.59 | 148.58 | 146.00 | 148.00 | 146.39 | 2,346,796 |
| 2025-08-11 | 146.03 | 147.68 | 144.78 | 146.49 | 144.89 | 2,399,337 |
| 2025-08-08 | 145.22 | 146.07 | 144.08 | 145.22 | 143.64 | 2,295,699 |
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.