Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 228.15 | 228.73 | 224.01 | 226.02 | 225.14 | 2,341,822 |
| 2026-05-01 | 225.61 | 229.87 | 225.61 | 228.84 | 227.95 | 1,619,431 |
| 2026-04-30 | 226.80 | 229.08 | 225.39 | 227.79 | 226.91 | 2,354,609 |
| 2026-04-29 | 225.06 | 227.08 | 224.74 | 225.08 | 224.21 | 2,021,624 |
| 2026-04-28 | 227.68 | 227.94 | 223.82 | 225.52 | 224.64 | 1,277,927 |
| 2026-04-27 | 226.33 | 227.36 | 224.93 | 226.17 | 225.29 | 1,321,987 |
| 2026-04-24 | 226.03 | 227.04 | 224.22 | 226.37 | 225.49 | 1,042,017 |
| 2026-04-23 | 228.26 | 229.07 | 225.46 | 226.92 | 226.04 | 1,615,210 |
← NewerPage 3 of 3 · 128 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.
