Ross Stores, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 160.77 | 162.02 | 159.98 | 161.08 | 159.75 | 2,142,084 |
| 2025-11-06 | 162.23 | 163.02 | 158.85 | 160.23 | 158.91 | 1,572,729 |
| 2025-11-05 | 162.23 | 165.07 | 161.32 | 162.23 | 160.89 | 2,651,058 |
| 2025-11-04 | 160.19 | 162.74 | 159.63 | 162.23 | 160.89 | 2,083,392 |
| 2025-11-03 | 159.66 | 161.44 | 157.65 | 161.20 | 159.87 | 2,414,197 |
| 2025-10-31 | 157.98 | 159.63 | 157.39 | 158.92 | 157.61 | 1,755,832 |
| 2025-10-30 | 158.92 | 159.42 | 157.56 | 158.07 | 156.77 | 1,620,270 |
| 2025-10-29 | 158.92 | 160.82 | 157.92 | 158.34 | 157.03 | 1,507,514 |
| 2025-10-28 | 160.12 | 161.31 | 158.65 | 160.70 | 159.37 | 1,534,447 |
| 2025-10-27 | 159.47 | 161.95 | 159.23 | 160.73 | 159.40 | 3,812,370 |
| 2025-10-24 | 156.98 | 157.83 | 156.41 | 156.75 | 155.46 | 1,598,137 |
| 2025-10-23 | 155.19 | 156.89 | 154.87 | 156.66 | 155.37 | 1,337,977 |
← NewerPage 5 of 5 · 252 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.
