Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 146.55 | 147.51 | 144.41 | 145.15 | 143.57 | 2,107,132 |
| 2025-08-06 | 142.28 | 146.80 | 141.91 | 146.55 | 144.95 | 2,955,236 |
| 2025-08-05 | 141.30 | 142.77 | 140.71 | 141.79 | 140.24 | 2,055,954 |
| 2025-08-04 | 137.58 | 142.50 | 137.58 | 141.97 | 140.42 | 2,686,118 |
| 2025-08-01 | 136.00 | 137.61 | 134.37 | 137.01 | 135.52 | 2,220,604 |
| 2025-07-31 | 137.23 | 138.70 | 136.34 | 136.54 | 135.05 | 2,519,320 |
| 2025-07-30 | 140.00 | 140.06 | 137.90 | 138.48 | 136.97 | 2,231,752 |
| 2025-07-29 | 141.39 | 141.39 | 139.10 | 139.56 | 138.04 | 2,118,964 |
| 2025-07-28 | 138.78 | 140.99 | 138.68 | 140.82 | 139.28 | 2,687,623 |
| 2025-07-25 | 137.27 | 138.52 | 136.62 | 138.33 | 136.82 | 1,644,131 |
| 2025-07-24 | 136.78 | 138.06 | 134.89 | 136.44 | 134.95 | 2,311,640 |
| 2025-07-23 | 136.44 | 137.26 | 135.75 | 137.17 | 135.67 | 2,350,130 |
| 2025-07-22 | 134.02 | 136.09 | 133.14 | 135.76 | 134.28 | 2,077,070 |
| 2025-07-21 | 130.53 | 134.56 | 130.49 | 134.02 | 132.56 | 2,749,219 |
| 2025-07-18 | 131.41 | 131.44 | 129.48 | 129.94 | 128.52 | 2,714,121 |
| 2025-07-17 | 129.38 | 130.88 | 128.82 | 130.48 | 129.06 | 2,105,466 |
| 2025-07-16 | 127.65 | 129.35 | 126.32 | 129.10 | 127.69 | 3,697,817 |
| 2025-07-15 | 131.17 | 131.34 | 127.55 | 127.59 | 126.20 | 2,082,641 |
| 2025-07-14 | 130.88 | 131.24 | 129.55 | 131.17 | 129.74 | 2,485,660 |
| 2025-07-11 | 130.40 | 131.84 | 129.55 | 131.17 | 129.74 | 2,171,549 |
| 2025-07-10 | 131.01 | 132.99 | 130.68 | 130.86 | 129.43 | 3,142,881 |
| 2025-07-09 | 131.64 | 132.34 | 130.25 | 131.21 | 129.78 | 2,211,596 |
| 2025-07-08 | 130.50 | 131.90 | 130.29 | 131.56 | 130.13 | 2,737,162 |
| 2025-07-07 | 131.11 | 131.75 | 129.38 | 130.77 | 129.34 | 2,504,980 |
| 2025-07-03 | 131.35 | 132.13 | 130.24 | 131.55 | 130.12 | 2,343,840 |
| 2025-07-02 | 135.39 | 135.86 | 130.34 | 131.52 | 130.09 | 3,684,238 |
| 2025-07-01 | 127.41 | 131.66 | 127.31 | 129.97 | 128.55 | 2,976,509 |
| 2025-06-30 | 128.23 | 128.66 | 126.79 | 127.58 | 126.19 | 2,553,545 |
| 2025-06-27 | 127.41 | 129.59 | 127.00 | 127.90 | 126.51 | 4,422,947 |
| 2025-06-26 | 127.04 | 127.25 | 124.49 | 126.62 | 125.24 | 4,159,998 |
| 2025-06-25 | 128.52 | 128.72 | 126.96 | 127.28 | 125.89 | 2,017,608 |
| 2025-06-24 | 128.38 | 129.16 | 127.10 | 128.33 | 126.93 | 4,515,775 |
| 2025-06-23 | 127.24 | 128.47 | 125.30 | 127.87 | 126.48 | 4,898,453 |
| 2025-06-20 | 128.74 | 129.36 | 127.10 | 127.67 | 126.28 | 7,112,841 |
| 2025-06-18 | 129.13 | 129.80 | 127.96 | 128.05 | 126.65 | 3,833,305 |
| 2025-06-17 | 130.26 | 131.05 | 128.40 | 129.05 | 127.64 | 3,971,517 |
| 2025-06-16 | 133.15 | 133.20 | 130.98 | 131.15 | 129.72 | 3,537,358 |
| 2025-06-13 | 132.80 | 134.56 | 131.31 | 131.85 | 130.41 | 2,996,954 |
| 2025-06-12 | 136.20 | 136.59 | 132.94 | 133.47 | 132.01 | 6,158,168 |
| 2025-06-11 | 140.15 | 140.15 | 135.28 | 136.39 | 134.90 | 4,645,303 |
| 2025-06-10 | 141.24 | 142.14 | 139.20 | 140.08 | 138.55 | 2,159,624 |
| 2025-06-09 | 143.60 | 143.66 | 141.20 | 142.16 | 140.21 | 2,782,424 |
| 2025-06-06 | 143.20 | 144.09 | 141.42 | 143.80 | 141.83 | 1,496,449 |
| 2025-06-05 | 142.28 | 142.61 | 140.72 | 142.24 | 140.29 | 1,620,748 |
| 2025-06-04 | 143.97 | 144.42 | 142.02 | 142.51 | 140.55 | 2,260,587 |
| 2025-06-03 | 141.64 | 144.55 | 141.64 | 144.03 | 142.05 | 3,161,603 |
| 2025-06-02 | 139.87 | 142.44 | 138.06 | 142.42 | 140.47 | 3,073,256 |
| 2025-05-30 | 138.93 | 140.71 | 138.23 | 140.09 | 138.17 | 4,225,898 |
| 2025-05-29 | 142.12 | 142.65 | 138.75 | 138.93 | 137.02 | 3,913,724 |
| 2025-05-28 | 140.83 | 142.55 | 139.50 | 139.70 | 137.78 | 3,596,818 |
| 2025-05-27 | 138.07 | 145.51 | 138.07 | 141.29 | 139.35 | 7,636,027 |
| 2025-05-23 | 134.60 | 139.90 | 129.20 | 137.26 | 135.38 | 18,535,051 |
| 2025-05-22 | 153.38 | 153.38 | 151.99 | 152.25 | 150.16 | 3,996,026 |
| 2025-05-21 | 151.51 | 153.91 | 151.12 | 152.68 | 150.59 | 2,878,472 |
| 2025-05-20 | 153.44 | 155.58 | 153.31 | 154.24 | 152.12 | 2,166,611 |
| 2025-05-19 | 152.00 | 154.35 | 151.60 | 154.26 | 152.14 | 1,896,566 |
| 2025-05-16 | 152.05 | 153.11 | 150.88 | 152.92 | 150.82 | 2,065,028 |
| 2025-05-15 | 150.29 | 151.98 | 149.66 | 151.89 | 149.81 | 2,438,262 |
| 2025-05-14 | 148.88 | 151.03 | 148.45 | 150.66 | 148.59 | 2,491,704 |
| 2025-05-13 | 148.93 | 150.08 | 148.08 | 149.33 | 147.28 | 1,658,358 |
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.