Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	41.200	41.520	39.910	39.970	8.331	15,962,932
2008-09-08	40.630	41.560	40.540	41.310	8.611	17,385,536
2008-09-05	39.280	40.300	38.950	40.210	8.381	12,358,216
2008-09-04	40.350	40.690	39.390	39.630	8.261	12,547,368
2008-09-03	40.410	40.610	39.560	40.150	8.369	12,528,104
2008-09-02	40.300	41.440	39.940	40.260	8.372	14,370,104
2008-08-29	40.010	40.440	39.860	40.210	8.362	9,890,968
2008-08-28	39.850	40.295	39.610	40.260	8.372	8,546,896
2008-08-27	39.720	40.090	39.260	39.590	8.233	10,398,956
2008-08-26	39.020	39.730	38.720	39.690	8.254	7,661,948
2008-08-25	39.130	39.640	38.800	39.050	8.120	10,026,588
2008-08-22	39.130	39.670	38.310	39.530	8.220	13,601,544
2008-08-21	37.960	38.980	37.670	38.890	8.087	8,369,952
2008-08-20	38.510	39.050	37.080	38.030	7.908	12,198,352
2008-08-19	38.640	38.900	37.860	38.360	7.977	9,061,860
2008-08-18	39.600	40.290	38.600	38.960	8.102	8,680,412
2008-08-15	38.950	39.830	38.930	39.320	8.177	8,325,876
2008-08-14	37.640	39.750	37.510	38.870	8.083	10,985,604
2008-08-13	38.170	38.610	37.270	37.980	7.898	11,211,760
2008-08-12	39.320	39.500	37.960	38.340	7.973	12,618,364
2008-08-11	39.670	41.450	39.220	39.400	8.193	16,877,116
2008-08-08	37.700	39.870	37.700	39.570	8.229	13,788,092
2008-08-07	38.560	39.120	37.835	38.580	8.023	10,505,848
2008-08-06	38.960	39.340	38.280	38.750	8.058	8,850,308
2008-08-05	38.480	39.390	38.370	39.120	8.135	13,649,252
2008-08-04	37.830	38.310	37.350	38.080	7.919	11,093,120
2008-08-01	38.690	38.690	37.390	37.750	7.850	9,656,588
2008-07-31	38.260	39.040	37.960	37.960	7.894	12,548,664
2008-07-30	37.980	38.660	37.640	38.550	8.016	13,816,240
2008-07-29	36.100	37.560	36.070	37.500	7.798	11,552,644
2008-07-28	37.590	37.960	36.110	36.280	7.544	13,682,244
2008-07-25	38.030	38.560	37.210	37.360	7.769	10,569,412
2008-07-24	38.940	39.080	37.690	37.940	7.890	13,373,584
2008-07-23	39.640	40.140	38.380	39.180	8.147	12,113,112
2008-07-22	38.630	40.180	38.615	39.690	8.254	11,728,472
2008-07-21	38.850	39.460	38.590	39.310	8.174	9,940,608
2008-07-18	39.500	39.610	38.720	38.920	8.093	11,023,984
2008-07-17	39.060	40.000	38.280	39.550	8.224	13,257,484
2008-07-16	37.360	39.140	37.070	39.000	8.110	12,203,704
2008-07-15	36.920	37.700	36.140	37.140	7.723	10,674,452
2008-07-14	38.170	38.450	37.550	38.010	7.904	10,359,784
2008-07-11	36.920	38.120	36.720	37.770	7.854	13,702,532
2008-07-10	38.500	39.230	37.000	37.390	7.775	16,161,872
2008-07-09	38.200	38.380	37.160	37.480	7.794	12,697,768
2008-07-08	36.760	38.250	36.600	38.000	7.902	17,413,116
2008-07-07	35.940	37.410	35.940	37.080	7.711	11,968,824
2008-07-03	36.330	36.570	35.490	35.890	7.463	3,129,956
2008-07-02	36.910	37.230	36.000	36.190	7.526	10,678,208
2008-07-01	35.280	36.670	34.880	36.620	7.615	13,860,240
2008-06-30	36.290	36.540	35.380	35.520	7.386	12,270,464
2008-06-27	36.320	37.100	35.565	36.390	7.567	11,027,608
2008-06-26	37.200	37.880	36.320	36.490	7.588	9,168,552
2008-06-25	37.130	38.700	36.720	37.640	7.827	13,133,532
2008-06-24	37.500	37.520	36.610	37.070	7.709	9,692,660
2008-06-23	37.500	37.940	37.170	37.640	7.827	11,266,980
2008-06-20	37.980	37.990	36.940	37.280	7.752	14,884,832
2008-06-19	36.690	38.000	36.690	37.940	7.890	6,514,616
2008-06-18	37.120	37.420	36.300	36.610	7.613	7,131,208
2008-06-17	38.000	38.240	37.140	37.230	7.742	5,631,736
2008-06-16	37.100	38.070	36.480	37.910	7.883	10,927,020

← NewerPage 77 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.