Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 237.67 | 241.23 | 235.22 | 236.89 | 236.89 | 2,263,931 |
| 2026-10-15 | 234.56 | 238.54 | 232.20 | 234.83 | 234.83 | 2,385,244 |
| 2026-10-14 | 226.99 | 230.67 | 225.71 | 230.57 | 230.57 | 1,785,673 |
| 2026-10-13 | 227.78 | 229.49 | 224.26 | 225.68 | 225.68 | 1,595,359 |
| 2026-10-12 | 222.41 | 227.51 | 220.34 | 225.84 | 225.84 | 2,026,520 |
| 2026-10-09 | 224.04 | 224.12 | 220.10 | 222.41 | 222.41 | 2,510,461 |
| 2026-10-08 | 224.78 | 227.49 | 223.43 | 225.20 | 225.20 | 2,043,231 |
| 2026-10-07 | 223.64 | 227.60 | 223.17 | 225.53 | 225.53 | 1,676,194 |
| 2026-10-06 | 224.89 | 226.95 | 221.77 | 224.21 | 224.21 | 2,899,847 |
| 2026-10-05 | 228.79 | 231.25 | 224.94 | 226.37 | 226.37 | 2,588,473 |
| 2026-10-02 | 234.98 | 236.00 | 227.66 | 228.54 | 228.54 | 2,358,676 |
| 2026-10-01 | 234.36 | 235.73 | 231.75 | 234.10 | 234.10 | 1,744,307 |
| 2026-09-30 | 235.75 | 235.75 | 233.31 | 233.40 | 233.40 | 1,746,356 |
| 2026-09-29 | 236.01 | 236.24 | 233.54 | 234.40 | 234.40 | 1,485,901 |
| 2026-09-28 | 236.12 | 239.73 | 233.33 | 237.09 | 237.09 | 1,971,246 |
| 2026-09-25 | 235.87 | 236.92 | 233.34 | 236.12 | 236.12 | 1,712,944 |
| 2026-09-24 | 234.39 | 237.00 | 233.05 | 235.40 | 235.40 | 1,454,068 |
| 2026-09-23 | 233.57 | 236.34 | 233.19 | 233.98 | 233.98 | 1,564,725 |
| 2026-09-22 | 233.58 | 234.81 | 230.53 | 232.51 | 232.51 | 2,124,182 |
| 2026-09-21 | 226.70 | 233.27 | 226.11 | 231.25 | 231.25 | 2,227,931 |
| 2026-09-18 | 228.40 | 230.24 | 226.39 | 226.61 | 226.61 | 3,980,251 |
Page 1 of 1 · 21 trading days
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.