Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	46.110	46.580	45.890	46.240	9.755	4,777,488
2009-11-13	45.990	46.400	45.540	46.010	9.706	4,570,632
2009-11-12	46.930	47.220	45.730	45.800	9.662	6,824,144
2009-11-11	46.770	47.360	46.430	46.740	9.860	5,740,796
2009-11-10	46.280	46.490	46.090	46.300	9.767	7,271,584
2009-11-09	45.990	46.470	45.570	46.280	9.763	5,227,060
2009-11-06	45.530	45.850	44.550	45.620	9.624	6,041,904
2009-11-05	45.020	45.860	44.590	45.540	9.607	8,519,644
2009-11-04	45.690	45.920	44.730	44.880	9.468	6,321,504
2009-11-03	44.580	45.270	43.970	45.250	9.546	6,529,216
2009-11-02	44.290	45.220	44.070	44.790	9.449	8,131,016
2009-10-30	44.320	45.250	43.870	44.010	9.284	9,426,904
2009-10-29	44.040	44.830	43.730	44.600	9.409	4,967,396
2009-10-28	45.140	45.400	43.760	43.790	9.238	8,557,628
2009-10-27	45.900	46.320	44.830	45.050	9.503	9,164,088
2009-10-26	46.050	47.030	45.900	45.940	9.691	5,744,716
2009-10-23	46.410	46.780	45.730	46.120	9.729	4,231,956
2009-10-22	45.620	46.990	45.600	46.560	9.822	6,580,560
2009-10-21	45.650	46.590	45.380	45.390	9.575	6,596,972
2009-10-20	46.470	46.470	45.630	45.880	9.679	3,967,872
2009-10-19	45.920	46.590	45.440	46.470	9.803	5,379,388
2009-10-16	45.270	46.220	44.620	45.720	9.645	8,091,504
2009-10-15	46.030	46.421	45.180	45.440	9.586	9,010,748
2009-10-14	46.200	46.680	45.960	46.380	9.784	7,903,248
2009-10-13	45.500	46.470	45.250	46.080	9.721	7,254,600
2009-10-12	45.540	45.959	45.170	45.590	9.617	9,849,808
2009-10-09	46.720	46.940	44.890	45.200	9.535	22,286,456
2009-10-08	49.440	50.500	46.710	46.990	9.913	22,702,960
2009-10-07	48.200	48.640	47.600	48.300	10.189	6,904,020
2009-10-06	46.820	48.470	46.700	48.460	10.223	9,275,800
2009-10-05	46.750	46.780	45.990	46.580	9.826	6,208,272
2009-10-02	46.660	46.880	45.900	46.010	9.706	7,398,420
2009-10-01	47.770	47.830	46.560	46.590	9.828	8,780,856
2009-09-30	48.290	48.290	47.180	47.770	10.077	4,916,980
2009-09-29	48.050	48.580	47.770	48.090	10.145	5,666,696
2009-09-28	46.890	48.240	46.890	48.170	10.162	4,459,648
2009-09-25	47.300	47.540	46.750	47.030	9.921	6,110,160
2009-09-24	47.210	47.520	46.940	47.220	9.961	2,978,656
2009-09-23	48.270	48.270	47.160	47.160	9.949	4,427,060
2009-09-22	47.980	48.500	47.680	48.000	10.126	5,219,492
2009-09-21	47.000	47.980	46.890	47.910	10.107	6,222,472
2009-09-18	47.730	47.740	47.120	47.390	9.997	7,105,056
2009-09-17	47.900	48.240	47.300	47.380	9.995	7,719,736
2009-09-16	47.350	48.000	47.080	47.990	10.124	5,737,904
2009-09-15	47.530	47.920	46.680	47.440	10.008	6,021,104
2009-09-14	46.300	47.560	46.240	47.520	10.025	4,745,084
2009-09-11	47.000	47.430	46.350	46.550	9.820	4,897,132
2009-09-10	47.510	47.660	46.660	47.150	9.947	5,916,436
2009-09-09	46.490	47.630	46.350	47.510	10.022	8,146,732
2009-09-08	47.200	47.330	46.090	46.470	9.803	6,349,956
2009-09-04	46.730	47.420	45.940	46.990	9.913	5,059,420
2009-09-03	45.400	46.550	45.400	46.500	9.809	7,959,012
2009-09-02	45.040	45.390	44.670	45.210	9.537	6,947,552
2009-09-01	46.360	46.840	45.180	45.220	9.539	9,782,564
2009-08-31	47.200	47.200	46.250	46.640	9.816	6,684,124
2009-08-28	47.060	47.280	46.490	47.140	9.921	7,181,152
2009-08-27	46.300	46.750	45.750	46.670	9.822	5,328,904
2009-08-26	46.840	47.290	46.200	46.270	9.738	6,446,840
2009-08-25	46.250	47.310	46.020	46.900	9.870	6,501,864
2009-08-24	46.920	47.040	45.940	45.980	9.677	5,030,376

← NewerPage 72 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.