Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	140.71	140.93	138.74	138.76	136.41	2,350,914
2025-02-13	139.59	140.61	139.05	140.44	138.07	1,674,402
2025-02-12	140.91	140.91	138.75	139.55	137.19	1,887,988
2025-02-11	141.00	141.52	140.14	141.27	138.88	2,704,129
2025-02-10	143.89	143.89	139.84	142.13	139.73	2,185,269
2025-02-07	144.44	144.44	141.53	142.59	140.18	2,877,174
2025-02-06	148.48	148.91	144.87	145.02	142.57	2,478,842
2025-02-05	147.40	147.66	145.94	147.44	144.95	1,528,392
2025-02-04	146.30	147.63	145.90	146.95	144.47	2,036,850
2025-02-03	148.97	149.44	146.05	147.07	144.58	2,587,298
2025-01-31	152.53	154.09	150.28	150.56	148.02	1,753,555
2025-01-30	152.00	153.03	151.00	152.92	150.34	2,067,938
2025-01-29	148.50	152.06	147.72	150.15	147.61	2,331,506
2025-01-28	145.78	148.11	145.26	147.92	145.42	2,752,701
2025-01-27	148.23	150.30	145.31	146.01	143.54	3,010,257
2025-01-24	148.62	149.63	147.81	149.28	146.76	1,993,550
2025-01-23	149.14	149.38	147.82	148.61	146.10	2,419,782
2025-01-22	148.50	149.88	146.58	149.79	147.26	2,640,854
2025-01-21	148.15	149.62	147.46	148.94	146.42	2,508,737
2025-01-17	150.83	151.44	148.91	149.15	146.63	3,011,202
2025-01-16	149.36	150.19	148.78	149.00	146.48	2,254,554
2025-01-15	150.68	151.01	147.63	149.01	146.49	2,366,064
2025-01-14	151.27	151.79	148.23	149.12	146.60	1,961,394
2025-01-13	151.25	151.44	146.62	151.16	148.60	2,086,768
2025-01-10	152.30	154.43	151.62	151.74	149.18	2,809,606
2025-01-08	151.88	154.70	150.91	154.63	152.02	2,437,801
2025-01-07	154.72	155.21	151.43	151.56	149.00	2,705,522
2025-01-06	154.11	157.25	154.11	154.95	152.33	1,882,419
2025-01-03	153.62	155.08	152.53	154.25	151.64	1,638,767
2025-01-02	152.53	154.82	151.38	152.60	150.02	1,947,525
2024-12-31	152.45	152.71	150.62	151.27	148.71	1,692,847
2024-12-30	152.02	152.27	149.74	151.50	148.94	1,703,041
2024-12-27	152.77	154.07	152.05	152.96	150.37	1,341,477
2024-12-26	150.09	154.03	149.68	153.87	151.27	1,313,641
2024-12-24	149.09	150.63	148.52	150.48	147.93	657,998
2024-12-23	148.48	148.92	146.84	148.68	146.17	1,411,221
2024-12-20	147.82	151.21	147.80	149.15	146.63	6,172,688
2024-12-19	148.54	149.45	147.75	147.79	145.29	2,352,064
2024-12-18	150.85	152.10	148.54	148.60	146.09	2,641,351
2024-12-17	149.17	151.65	149.15	150.85	148.30	3,313,295
2024-12-16	153.97	153.97	149.64	149.92	147.39	2,557,018
2024-12-13	153.89	154.71	152.86	153.53	150.93	1,698,006
2024-12-12	153.30	154.68	153.14	153.88	151.28	2,129,328
2024-12-11	156.76	157.04	153.77	153.84	151.24	1,499,954
2024-12-10	156.08	156.85	154.08	155.77	153.14	2,228,714
2024-12-09	156.46	158.69	155.37	156.24	153.24	3,555,760
2024-12-06	157.48	158.34	156.28	156.48	153.47	3,692,203
2024-12-05	154.48	157.07	154.24	156.61	153.60	2,884,338
2024-12-04	153.73	155.67	153.09	154.48	151.51	2,155,069
2024-12-03	155.95	156.75	153.61	153.72	150.77	1,968,633
2024-12-02	155.16	156.86	154.42	156.36	153.36	3,353,430
2024-11-29	154.96	155.69	153.91	154.87	151.89	1,323,540
2024-11-27	154.00	155.96	154.00	154.89	151.91	2,330,194
2024-11-26	153.78	155.06	152.27	154.38	151.41	2,742,910
2024-11-25	148.83	154.71	148.58	153.29	150.34	5,475,906
2024-11-22	153.29	155.47	144.79	146.09	143.28	8,266,324
2024-11-21	140.88	143.22	139.27	142.96	140.21	5,871,241
2024-11-20	137.00	139.58	136.80	139.32	136.64	3,698,013
2024-11-19	140.94	141.24	137.47	139.26	136.58	2,586,655
2024-11-18	140.51	141.54	139.07	141.30	138.58	2,238,427

← NewerPage 8 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.