Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	36.800	37.320	36.490	37.300	7.757	5,632,988
2008-06-12	36.470	37.450	36.230	36.500	7.590	7,967,496
2008-06-11	36.800	36.980	36.120	36.170	7.502	8,460,992
2008-06-10	36.200	37.230	36.200	36.810	7.635	9,434,988
2008-06-09	36.480	36.970	36.140	36.490	7.568	7,488,236
2008-06-06	37.030	37.110	36.310	36.550	7.581	11,811,540
2008-06-05	36.220	37.430	35.900	37.430	7.763	15,396,588
2008-06-04	36.440	36.710	35.840	35.980	7.462	10,215,540
2008-06-03	35.930	36.690	35.930	36.500	7.570	17,766,412
2008-06-02	36.450	36.610	35.190	35.900	7.446	15,650,860
2008-05-30	36.780	36.930	36.220	36.620	7.595	11,953,992
2008-05-29	37.000	37.070	36.260	36.790	7.630	13,648,980
2008-05-28	35.850	37.050	35.790	36.920	7.657	16,471,488
2008-05-27	35.290	35.880	34.990	35.800	7.425	16,567,836
2008-05-23	35.300	35.620	34.840	35.350	7.332	15,925,504
2008-05-22	35.770	36.070	35.110	35.460	7.355	14,667,604
2008-05-21	35.550	36.200	34.000	34.120	7.077	18,844,984
2008-05-20	34.960	35.250	34.310	34.920	7.243	7,143,156
2008-05-19	35.450	35.870	35.110	35.210	7.303	6,486,056
2008-05-16	36.430	36.470	35.250	35.510	7.365	10,041,664
2008-05-15	35.860	36.940	35.500	36.930	7.659	9,948,812
2008-05-14	36.400	36.570	35.970	35.990	7.464	8,993,276
2008-05-13	35.830	36.420	35.660	36.380	7.545	13,500,312
2008-05-12	35.000	35.940	34.660	35.860	7.437	10,746,472
2008-05-09	34.340	35.300	34.270	34.960	7.251	12,092,768
2008-05-08	34.540	35.430	34.480	34.570	7.170	18,051,200
2008-05-07	33.990	34.670	33.710	33.820	7.014	13,061,356
2008-05-06	33.660	34.020	33.070	33.900	7.031	9,521,300
2008-05-05	34.210	34.450	33.320	33.610	6.971	12,693,996
2008-05-02	34.650	34.920	33.470	34.220	7.097	18,640,896
2008-05-01	33.410	34.880	33.190	34.390	7.133	9,820,528
2008-04-30	34.370	34.580	33.360	33.490	6.946	10,846,376
2008-04-29	33.930	34.470	33.690	34.250	7.104	7,772,588
2008-04-28	34.300	34.300	33.440	34.050	7.062	8,044,544
2008-04-25	33.690	34.480	33.480	34.240	7.101	9,543,872
2008-04-24	33.290	33.920	33.100	33.680	6.985	8,128,408
2008-04-23	32.980	33.400	32.650	33.250	6.896	8,228,228
2008-04-22	33.530	33.708	32.750	32.830	6.809	7,400,708
2008-04-21	33.550	33.800	33.350	33.690	6.987	8,028,072
2008-04-18	33.760	33.850	33.140	33.400	6.927	14,788,652
2008-04-17	32.950	33.150	32.550	32.710	6.784	10,046,772
2008-04-16	32.130	33.070	32.090	32.990	6.842	15,284,916
2008-04-15	32.470	32.470	31.720	31.970	6.631	6,348,960
2008-04-14	31.190	32.160	31.190	31.950	6.627	8,390,888
2008-04-11	31.750	31.850	31.240	31.320	6.496	14,983,676
2008-04-10	31.720	32.240	30.510	31.530	6.539	19,996,332
2008-04-09	30.290	30.430	29.080	29.710	6.162	10,270,536
2008-04-08	30.340	30.570	30.000	30.310	6.286	4,613,868
2008-04-07	31.500	31.630	30.410	30.620	6.351	6,839,864
2008-04-04	31.160	31.650	30.630	31.380	6.508	9,854,228
2008-04-03	30.810	31.240	30.580	31.140	6.459	5,779,772
2008-04-02	31.000	31.740	30.770	30.990	6.427	6,685,744
2008-04-01	30.410	31.100	30.230	31.070	6.444	7,498,692
2008-03-31	29.090	30.000	29.040	29.960	6.214	5,353,376
2008-03-28	29.840	29.840	28.820	29.170	6.050	5,514,440
2008-03-27	30.150	30.440	29.810	29.920	6.206	7,128,748
2008-03-26	30.490	30.860	29.920	30.030	6.228	7,746,964
2008-03-25	30.570	30.860	30.320	30.680	6.363	11,425,936
2008-03-24	30.810	31.050	30.180	30.550	6.336	15,836,248
2008-03-20	27.820	31.100	27.800	30.980	6.425	20,824,944

← NewerPage 78 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.