Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	28.270	28.760	27.530	27.870	5.780	9,042,288
2008-03-18	27.580	28.460	27.580	28.290	5.867	9,150,820
2008-03-17	27.500	28.000	26.830	27.460	5.695	9,536,060
2008-03-14	29.080	29.080	27.530	28.150	5.838	12,094,000
2008-03-13	28.100	29.130	27.580	28.900	5.994	8,022,844
2008-03-12	28.590	29.130	28.170	28.430	5.896	9,751,860
2008-03-11	27.380	28.620	27.310	28.590	5.930	13,609,136
2008-03-10	27.660	28.090	27.070	27.260	5.654	8,417,336
2008-03-07	28.380	29.100	27.700	27.740	5.753	10,763,372
2008-03-06	29.660	29.870	28.650	28.790	5.971	15,428,312
2008-03-05	28.900	29.480	28.540	29.010	6.017	9,188,200
2008-03-04	27.880	28.810	27.840	28.770	5.967	9,130,800
2008-03-03	27.900	28.250	27.250	28.220	5.853	9,709,136
2008-02-29	28.000	28.700	27.730	27.850	5.776	6,130,040
2008-02-28	28.960	29.170	28.190	28.350	5.880	6,668,360
2008-02-27	29.200	29.810	28.960	29.170	6.050	7,101,668
2008-02-26	28.900	29.750	28.570	29.450	6.108	5,309,644
2008-02-25	28.350	29.150	28.040	28.960	6.006	5,679,856
2008-02-22	28.110	28.420	27.570	28.320	5.874	4,545,576
2008-02-21	28.430	28.840	27.880	27.980	5.803	6,408,708
2008-02-20	26.930	28.510	26.930	28.310	5.872	9,480,056
2008-02-19	27.790	27.790	27.100	27.280	5.638	5,402,596
2008-02-15	26.910	27.740	26.790	27.520	5.688	11,896,896
2008-02-14	28.190	28.190	27.230	27.520	5.688	6,867,864
2008-02-13	28.490	28.720	27.670	28.090	5.806	6,094,704
2008-02-12	28.130	28.640	28.000	28.200	5.828	6,931,444
2008-02-11	27.610	28.110	27.360	27.930	5.773	8,747,748
2008-02-08	28.020	28.040	27.340	27.530	5.690	9,474,060
2008-02-07	27.780	28.500	27.510	27.950	5.777	16,201,864
2008-02-06	27.720	28.270	27.040	27.090	5.599	8,423,392
2008-02-05	27.890	28.400	27.470	27.520	5.688	11,176,964
2008-02-04	29.850	29.850	27.750	28.160	5.820	8,343,336
2008-02-01	29.080	29.900	28.640	29.890	6.178	9,440,420
2008-01-31	27.800	29.590	27.500	29.150	6.025	10,846,432
2008-01-30	28.640	29.050	28.100	28.220	5.833	7,796,640
2008-01-29	28.150	28.790	27.150	28.750	5.942	8,864,588
2008-01-28	26.390	28.140	26.170	28.140	5.816	7,781,264
2008-01-25	28.240	28.240	26.190	26.440	5.465	10,859,980
2008-01-24	27.480	28.280	26.900	28.030	5.793	14,270,188
2008-01-23	25.890	27.750	25.660	27.450	5.673	16,273,836
2008-01-22	24.660	26.640	24.270	26.530	5.483	12,493,440
2008-01-18	25.150	26.180	24.960	25.030	5.173	11,842,296
2008-01-17	24.800	25.690	24.710	25.080	5.184	11,010,260
2008-01-16	23.810	25.200	23.710	24.750	5.115	10,074,832
2008-01-15	24.310	24.440	23.730	23.950	4.950	7,033,304
2008-01-14	24.480	24.860	24.390	24.570	5.078	8,600,456
2008-01-11	24.420	24.530	23.720	24.360	5.035	13,412,620
2008-01-10	22.300	25.160	22.300	24.570	5.078	18,080,828
2008-01-09	21.500	22.140	21.230	22.090	4.566	9,246,452
2008-01-08	22.830	22.880	21.480	21.480	4.440	9,110,760
2008-01-07	23.100	23.390	22.400	22.710	4.694	11,089,744
2008-01-04	24.030	24.090	22.910	23.140	4.783	10,338,744
2008-01-03	25.000	25.010	24.200	24.270	5.016	3,950,024
2008-01-02	25.470	25.720	24.970	25.010	5.169	5,923,000

← NewerPage 79 of 79 · 4,734 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.