Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	24.030	26.080	23.710	26.000	5.419	8,742,212
2008-12-02	24.520	25.088	23.460	24.450	5.096	9,892,684
2008-12-01	25.780	26.350	24.040	24.120	5.028	9,383,040
2008-11-28	27.330	27.660	26.120	26.500	5.524	4,308,644
2008-11-26	25.300	28.330	25.300	27.430	5.718	12,384,396
2008-11-25	25.380	25.830	24.380	25.700	5.357	15,952,884
2008-11-24	23.890	25.360	23.510	25.070	5.226	16,515,876
2008-11-21	22.750	23.650	21.700	23.650	4.930	18,449,900
2008-11-20	23.250	24.190	22.000	22.100	4.607	12,592,656
2008-11-19	25.780	25.780	23.310	23.500	4.898	18,904,388
2008-11-18	25.250	25.950	24.180	25.480	5.311	12,266,356
2008-11-17	26.120	26.540	25.390	25.390	5.292	10,746,340
2008-11-14	28.000	28.250	26.190	26.230	5.467	10,116,168
2008-11-13	26.570	28.390	25.130	28.390	5.918	15,518,108
2008-11-12	27.140	27.250	26.320	26.350	5.492	10,584,428
2008-11-11	28.350	28.818	27.295	27.710	5.776	7,850,500
2008-11-10	29.840	30.130	28.310	28.590	5.959	6,710,204
2008-11-07	29.640	30.100	28.720	29.270	6.101	6,278,984
2008-11-06	29.930	31.460	29.180	29.450	6.139	9,732,068
2008-11-05	31.200	31.480	29.720	29.990	6.251	11,280,892
2008-11-04	30.800	31.970	30.100	31.630	6.593	12,652,068
2008-11-03	32.750	33.320	30.780	30.880	6.437	9,897,260
2008-10-31	31.970	33.000	31.350	32.690	6.814	10,572,276
2008-10-30	32.500	33.400	31.080	31.620	6.591	11,137,876
2008-10-29	31.520	33.740	30.900	32.210	6.714	10,233,732
2008-10-28	28.540	31.760	27.620	31.670	6.601	13,889,108
2008-10-27	28.600	29.910	27.800	27.970	5.830	8,959,112
2008-10-24	27.510	29.280	27.270	28.780	5.999	8,911,608
2008-10-23	29.550	29.700	28.000	29.070	6.059	16,232,584
2008-10-22	29.450	29.860	28.610	29.420	6.132	11,910,044
2008-10-21	29.430	30.550	29.310	30.030	6.260	11,704,632
2008-10-20	29.360	29.940	28.970	29.750	6.201	11,975,144
2008-10-17	28.490	29.390	28.170	28.990	6.043	17,346,020
2008-10-16	27.320	29.360	26.400	29.290	6.105	15,437,144
2008-10-15	29.480	29.660	27.000	27.100	5.649	16,789,832
2008-10-14	30.780	31.060	29.120	29.960	6.245	19,234,964
2008-10-13	29.220	29.740	28.720	29.740	6.199	11,010,528
2008-10-10	26.800	29.420	25.140	28.260	5.891	19,947,428
2008-10-09	29.910	31.410	27.750	27.990	5.834	20,558,580
2008-10-08	29.580	31.890	29.030	30.620	6.382	15,068,684
2008-10-07	32.780	33.310	30.310	30.380	6.332	12,288,568
2008-10-06	32.390	32.570	30.300	32.350	6.743	18,293,684
2008-10-03	34.890	35.210	33.460	33.720	7.029	10,685,696
2008-10-02	36.470	36.780	34.180	34.370	7.164	13,233,092
2008-10-01	37.050	37.155	36.060	36.490	7.606	9,176,808
2008-09-30	37.160	37.470	35.990	36.810	7.673	14,852,144
2008-09-29	36.340	36.650	35.780	36.200	7.546	16,828,720
2008-09-26	35.700	36.940	35.600	36.900	7.691	8,316,944
2008-09-25	35.420	36.560	35.150	36.110	7.527	7,972,556
2008-09-24	36.170	36.200	35.220	35.280	7.354	9,479,192
2008-09-23	35.830	36.550	35.640	36.010	7.506	10,243,620
2008-09-22	36.830	37.430	35.560	35.800	7.462	11,743,104
2008-09-19	38.920	39.650	36.980	37.440	7.804	15,493,588
2008-09-18	37.500	37.730	35.790	37.420	7.800	20,580,268
2008-09-17	39.200	39.200	37.350	37.420	7.800	21,879,392
2008-09-16	37.760	39.770	36.900	39.420	8.217	15,543,844
2008-09-15	37.930	39.640	37.880	38.130	7.948	13,228,748
2008-09-12	40.000	40.000	38.460	39.040	8.138	14,886,916
2008-09-11	39.680	40.520	39.400	40.320	8.404	15,061,640
2008-09-10	40.360	41.340	39.300	40.970	8.540	14,430,352

← NewerPage 76 of 79 · 4,734 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.