Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 142.34 | 143.20 | 140.21 | 140.69 | 137.99 | 2,837,869 |
| 2024-11-14 | 140.00 | 144.29 | 139.94 | 142.33 | 139.59 | 3,187,908 |
| 2024-11-13 | 140.00 | 141.55 | 139.83 | 140.46 | 137.76 | 2,374,072 |
| 2024-11-12 | 139.85 | 142.10 | 139.29 | 140.31 | 137.61 | 4,312,920 |
| 2024-11-11 | 144.00 | 144.44 | 141.01 | 142.36 | 139.62 | 3,164,260 |
| 2024-11-08 | 142.29 | 144.94 | 142.04 | 143.40 | 140.64 | 2,845,994 |
| 2024-11-07 | 139.77 | 142.58 | 138.73 | 142.04 | 139.31 | 3,118,550 |
| 2024-11-06 | 144.84 | 145.66 | 138.44 | 138.59 | 135.93 | 4,311,502 |
| 2024-11-05 | 141.19 | 142.45 | 140.43 | 142.32 | 139.58 | 2,731,142 |
| 2024-11-04 | 140.03 | 140.87 | 138.76 | 140.66 | 137.96 | 2,407,382 |
| 2024-11-01 | 139.72 | 141.10 | 139.14 | 140.06 | 137.37 | 2,255,671 |
| 2024-10-31 | 139.30 | 140.55 | 138.65 | 139.72 | 137.03 | 2,214,473 |
| 2024-10-30 | 138.32 | 139.94 | 138.27 | 139.59 | 136.91 | 2,332,037 |
| 2024-10-29 | 141.54 | 142.35 | 138.30 | 139.01 | 136.34 | 4,081,697 |
| 2024-10-28 | 144.31 | 144.88 | 142.70 | 143.16 | 140.41 | 2,095,265 |
| 2024-10-25 | 144.89 | 145.62 | 143.74 | 144.22 | 141.45 | 1,565,117 |
| 2024-10-24 | 145.53 | 146.37 | 143.71 | 144.38 | 141.61 | 1,573,678 |
| 2024-10-23 | 144.73 | 146.18 | 144.45 | 145.24 | 142.45 | 1,610,922 |
| 2024-10-22 | 146.19 | 146.38 | 144.40 | 145.75 | 142.95 | 2,299,587 |
| 2024-10-21 | 149.14 | 149.65 | 146.36 | 147.29 | 144.46 | 1,554,157 |
| 2024-10-18 | 149.78 | 150.95 | 148.99 | 149.90 | 147.02 | 4,003,485 |
| 2024-10-17 | 148.71 | 149.60 | 147.80 | 149.19 | 146.32 | 1,573,315 |
| 2024-10-16 | 146.96 | 148.02 | 146.48 | 147.78 | 144.94 | 2,312,185 |
| 2024-10-15 | 144.25 | 147.29 | 144.25 | 146.25 | 143.44 | 2,956,287 |
| 2024-10-14 | 143.57 | 144.31 | 142.52 | 143.32 | 140.57 | 1,937,198 |
| 2024-10-11 | 141.72 | 143.39 | 141.35 | 143.36 | 140.60 | 2,530,251 |
| 2024-10-10 | 141.13 | 142.01 | 139.56 | 141.03 | 138.32 | 2,048,826 |
| 2024-10-09 | 142.00 | 142.58 | 139.82 | 142.39 | 139.65 | 2,215,173 |
| 2024-10-08 | 140.25 | 142.06 | 139.52 | 141.82 | 139.09 | 1,946,070 |
| 2024-10-07 | 145.07 | 145.49 | 138.91 | 140.12 | 137.43 | 2,382,122 |
| 2024-10-04 | 148.24 | 148.82 | 144.35 | 145.58 | 142.78 | 1,788,319 |
| 2024-10-03 | 146.34 | 147.42 | 145.26 | 146.78 | 143.96 | 1,697,538 |
| 2024-10-02 | 147.45 | 148.15 | 146.40 | 147.73 | 144.89 | 1,371,636 |
| 2024-10-01 | 149.77 | 150.02 | 147.48 | 148.19 | 145.34 | 1,688,778 |
| 2024-09-30 | 151.80 | 152.52 | 149.54 | 150.51 | 147.62 | 1,869,226 |
| 2024-09-27 | 152.98 | 153.51 | 151.47 | 151.56 | 148.65 | 1,727,338 |
| 2024-09-26 | 154.19 | 154.38 | 151.65 | 152.82 | 149.88 | 1,699,804 |
| 2024-09-25 | 152.58 | 153.50 | 151.83 | 153.08 | 150.14 | 1,492,298 |
| 2024-09-24 | 150.14 | 152.31 | 149.80 | 152.27 | 149.34 | 2,382,915 |
| 2024-09-23 | 154.69 | 154.73 | 149.91 | 149.98 | 147.10 | 3,155,932 |
| 2024-09-20 | 154.31 | 154.47 | 153.26 | 154.31 | 151.34 | 3,351,603 |
| 2024-09-19 | 152.59 | 154.52 | 152.59 | 154.44 | 151.47 | 2,345,069 |
| 2024-09-18 | 150.91 | 152.82 | 150.38 | 150.73 | 147.83 | 1,364,858 |
| 2024-09-17 | 153.14 | 154.27 | 149.88 | 150.32 | 147.43 | 1,756,673 |
| 2024-09-16 | 156.06 | 156.25 | 153.08 | 153.17 | 150.23 | 1,655,856 |
| 2024-09-13 | 153.46 | 155.56 | 153.20 | 155.25 | 152.27 | 1,411,390 |
| 2024-09-12 | 151.33 | 153.00 | 151.04 | 152.68 | 149.75 | 1,634,039 |
| 2024-09-11 | 150.85 | 151.40 | 148.23 | 151.13 | 148.23 | 1,873,292 |
| 2024-09-10 | 150.96 | 151.21 | 149.05 | 150.79 | 147.89 | 2,780,048 |
| 2024-09-09 | 150.34 | 151.62 | 149.97 | 150.79 | 147.53 | 2,145,545 |
| 2024-09-06 | 153.33 | 153.33 | 150.17 | 150.53 | 147.28 | 2,818,181 |
| 2024-09-05 | 151.94 | 154.26 | 150.35 | 153.14 | 149.83 | 2,766,429 |
| 2024-09-04 | 151.41 | 151.97 | 150.08 | 151.76 | 148.48 | 3,216,929 |
| 2024-09-03 | 150.06 | 151.79 | 150.06 | 151.68 | 148.40 | 2,476,660 |
| 2024-08-30 | 151.84 | 152.29 | 149.34 | 150.61 | 147.36 | 2,287,787 |
| 2024-08-29 | 151.45 | 153.19 | 149.66 | 151.80 | 148.52 | 1,976,469 |
| 2024-08-28 | 153.00 | 153.47 | 149.80 | 149.90 | 146.66 | 2,829,626 |
| 2024-08-27 | 153.59 | 154.42 | 153.10 | 153.33 | 150.02 | 2,283,058 |
| 2024-08-26 | 155.54 | 157.40 | 153.70 | 154.21 | 150.88 | 2,393,724 |
| 2024-08-23 | 163.56 | 163.60 | 153.37 | 155.21 | 151.86 | 5,124,334 |
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.