Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 147.26 | 149.31 | 145.92 | 149.26 | 147.21 | 2,663,189 |
| 2025-05-09 | 143.37 | 143.92 | 141.77 | 142.28 | 140.33 | 1,727,919 |
| 2025-05-08 | 144.07 | 145.27 | 143.07 | 143.37 | 141.40 | 2,049,636 |
| 2025-05-07 | 141.22 | 143.91 | 140.46 | 143.03 | 141.07 | 2,723,262 |
| 2025-05-06 | 140.27 | 142.00 | 140.11 | 141.61 | 139.67 | 1,856,378 |
| 2025-05-05 | 140.04 | 142.24 | 139.61 | 141.47 | 139.53 | 2,263,931 |
| 2025-05-02 | 140.33 | 141.89 | 140.16 | 140.49 | 138.56 | 2,133,455 |
| 2025-05-01 | 138.39 | 139.95 | 138.39 | 138.93 | 137.02 | 2,342,707 |
| 2025-04-30 | 138.87 | 139.58 | 137.25 | 139.00 | 137.09 | 4,037,324 |
| 2025-04-29 | 138.79 | 141.18 | 138.75 | 140.78 | 138.85 | 2,165,909 |
| 2025-04-28 | 139.92 | 142.00 | 138.79 | 139.37 | 137.46 | 2,515,773 |
| 2025-04-25 | 140.46 | 142.63 | 138.59 | 139.71 | 137.79 | 2,289,834 |
| 2025-04-24 | 137.09 | 140.34 | 135.77 | 139.93 | 138.01 | 2,484,949 |
| 2025-04-23 | 140.61 | 141.67 | 137.71 | 138.22 | 136.32 | 2,294,456 |
| 2025-04-22 | 136.50 | 138.73 | 136.21 | 137.89 | 136.00 | 2,523,363 |
| 2025-04-21 | 139.14 | 139.14 | 133.70 | 135.49 | 133.63 | 3,161,321 |
| 2025-04-17 | 139.41 | 140.46 | 138.22 | 139.63 | 137.71 | 2,287,583 |
| 2025-04-16 | 141.75 | 142.27 | 137.73 | 138.68 | 136.78 | 2,512,522 |
| 2025-04-15 | 143.22 | 144.14 | 140.67 | 141.03 | 139.09 | 2,570,240 |
| 2025-04-14 | 142.41 | 144.31 | 141.89 | 143.66 | 141.69 | 2,995,745 |
| 2025-04-11 | 138.82 | 142.47 | 137.66 | 141.51 | 139.57 | 4,388,863 |
| 2025-04-10 | 136.05 | 140.18 | 134.53 | 138.89 | 136.98 | 4,736,709 |
| 2025-04-09 | 126.54 | 139.29 | 126.00 | 137.00 | 135.12 | 7,302,207 |
| 2025-04-08 | 130.95 | 133.54 | 125.27 | 126.90 | 125.16 | 3,702,341 |
| 2025-04-07 | 128.87 | 132.62 | 124.36 | 127.88 | 126.13 | 4,744,841 |
| 2025-04-04 | 131.40 | 136.42 | 129.59 | 130.31 | 128.52 | 5,570,283 |
| 2025-04-03 | 129.86 | 133.85 | 128.59 | 131.21 | 129.41 | 4,055,438 |
| 2025-04-02 | 127.70 | 133.09 | 127.68 | 132.37 | 130.55 | 2,137,394 |
| 2025-04-01 | 127.88 | 129.65 | 127.81 | 129.11 | 127.34 | 1,904,204 |
| 2025-03-31 | 124.60 | 128.25 | 124.07 | 127.79 | 126.04 | 3,318,284 |
| 2025-03-28 | 128.36 | 128.36 | 125.02 | 125.42 | 123.70 | 2,273,715 |
| 2025-03-27 | 127.71 | 129.77 | 127.36 | 129.09 | 127.32 | 2,120,176 |
| 2025-03-26 | 128.46 | 128.67 | 127.10 | 127.70 | 125.95 | 1,901,174 |
| 2025-03-25 | 128.72 | 129.67 | 127.22 | 128.13 | 126.37 | 3,660,746 |
| 2025-03-24 | 125.26 | 129.28 | 124.83 | 129.18 | 127.41 | 4,208,589 |
| 2025-03-21 | 123.11 | 124.86 | 122.36 | 123.54 | 121.84 | 6,659,868 |
| 2025-03-20 | 125.13 | 126.33 | 124.14 | 124.60 | 122.89 | 4,366,520 |
| 2025-03-19 | 124.71 | 126.93 | 124.02 | 125.95 | 124.22 | 5,331,166 |
| 2025-03-18 | 124.28 | 124.62 | 122.90 | 123.71 | 122.01 | 3,359,655 |
| 2025-03-17 | 124.93 | 126.08 | 124.19 | 125.54 | 123.42 | 3,868,354 |
| 2025-03-14 | 123.84 | 125.18 | 122.77 | 124.21 | 122.11 | 4,042,930 |
| 2025-03-13 | 126.30 | 126.51 | 123.01 | 123.30 | 121.22 | 3,320,657 |
| 2025-03-12 | 129.32 | 129.59 | 126.44 | 126.52 | 124.38 | 4,954,797 |
| 2025-03-11 | 132.15 | 132.38 | 128.56 | 128.65 | 126.48 | 4,410,393 |
| 2025-03-10 | 135.39 | 136.68 | 131.93 | 132.12 | 129.89 | 3,694,087 |
| 2025-03-07 | 138.30 | 138.69 | 133.92 | 135.96 | 133.66 | 4,252,672 |
| 2025-03-06 | 138.02 | 141.80 | 137.66 | 137.89 | 135.56 | 4,014,406 |
| 2025-03-05 | 129.40 | 139.22 | 129.26 | 138.64 | 136.30 | 5,162,622 |
| 2025-03-04 | 137.11 | 137.65 | 134.75 | 135.97 | 133.67 | 4,108,819 |
| 2025-03-03 | 140.50 | 141.09 | 136.40 | 136.81 | 134.50 | 3,423,055 |
| 2025-02-28 | 138.83 | 141.10 | 137.99 | 140.32 | 137.95 | 3,137,802 |
| 2025-02-27 | 139.01 | 139.77 | 137.83 | 138.02 | 135.69 | 2,291,451 |
| 2025-02-26 | 138.00 | 140.70 | 137.38 | 138.78 | 136.43 | 4,394,940 |
| 2025-02-25 | 136.90 | 137.84 | 135.86 | 136.45 | 134.14 | 2,163,783 |
| 2025-02-24 | 137.09 | 137.09 | 135.03 | 135.93 | 133.63 | 2,035,444 |
| 2025-02-21 | 139.44 | 140.33 | 135.92 | 136.61 | 134.30 | 2,676,993 |
| 2025-02-20 | 139.14 | 139.67 | 137.12 | 139.09 | 136.74 | 2,442,277 |
| 2025-02-19 | 138.39 | 140.14 | 137.50 | 139.73 | 137.37 | 2,420,390 |
| 2025-02-18 | 139.67 | 139.76 | 136.58 | 139.09 | 136.74 | 2,250,265 |
| 2025-02-14 | 140.71 | 140.93 | 138.74 | 138.76 | 136.41 | 2,350,914 |
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.