Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	45.880	47.050	45.880	46.800	9.849	8,875,740
2009-08-20	45.690	46.530	45.400	46.400	9.765	13,064,276
2009-08-19	43.380	44.760	43.270	44.640	9.395	7,540,548
2009-08-18	44.310	44.420	43.120	43.560	9.168	6,427,272
2009-08-17	43.890	44.200	43.380	43.950	9.250	6,667,832
2009-08-14	44.860	45.370	44.160	44.400	9.344	4,940,372
2009-08-13	44.930	45.440	44.400	45.210	9.515	6,000,564
2009-08-12	44.620	45.490	44.440	45.090	9.490	5,476,384
2009-08-11	44.480	44.870	44.100	44.440	9.353	5,581,788
2009-08-10	45.500	45.500	44.140	44.480	9.361	5,700,788
2009-08-07	44.800	45.950	44.180	45.490	9.574	9,528,972
2009-08-06	43.900	44.780	42.850	43.970	9.254	12,353,544
2009-08-05	42.305	42.700	41.640	42.560	8.957	12,279,076
2009-08-04	43.640	43.840	41.970	42.140	8.869	13,727,036
2009-08-03	43.200	43.740	42.562	43.720	9.201	8,596,708
2009-07-31	44.400	44.880	44.030	44.070	9.275	5,376,764
2009-07-30	44.770	45.750	44.290	44.340	9.332	5,924,524
2009-07-29	43.950	44.740	43.930	44.400	9.344	5,787,508
2009-07-28	43.810	44.490	43.600	44.170	9.296	8,756,552
2009-07-27	44.260	44.480	43.410	44.060	9.273	4,895,780
2009-07-24	43.700	44.580	43.420	44.490	9.363	6,245,212
2009-07-23	43.750	44.700	43.460	44.000	9.260	9,731,888
2009-07-22	43.050	44.490	43.050	43.910	9.241	7,605,868
2009-07-21	43.460	43.770	42.690	43.420	9.138	9,412,360
2009-07-20	43.290	43.800	42.690	43.710	9.199	9,979,604
2009-07-17	43.730	43.730	43.085	43.420	9.138	7,740,096
2009-07-16	42.910	43.710	42.720	43.620	9.180	7,733,400
2009-07-15	42.000	43.150	41.624	43.140	9.079	12,585,780
2009-07-14	41.320	41.930	41.070	41.840	8.806	9,724,916
2009-07-13	40.750	41.680	40.240	41.600	8.755	10,389,184
2009-07-10	40.970	41.330	40.410	40.840	8.595	11,720,708
2009-07-09	41.330	41.850	40.760	41.160	8.662	16,564,776
2009-07-08	39.010	40.720	38.930	40.550	8.534	16,491,428
2009-07-07	38.760	39.010	38.461	38.880	8.183	12,006,040
2009-07-06	37.740	38.710	37.510	38.620	8.128	8,165,648
2009-07-02	38.150	38.510	37.730	37.890	7.974	6,941,352
2009-07-01	38.970	38.970	38.140	38.510	8.105	6,705,608
2009-06-30	38.890	39.220	38.290	38.600	8.124	7,701,240
2009-06-29	38.360	39.270	38.080	38.980	8.204	6,135,248
2009-06-26	38.670	39.030	38.290	38.350	8.071	12,068,380
2009-06-25	37.880	39.550	37.880	38.820	8.170	10,344,520
2009-06-24	38.150	38.640	37.730	37.930	7.983	6,950,516
2009-06-23	38.960	39.330	38.000	38.040	8.006	8,011,756
2009-06-22	37.890	39.360	37.880	39.010	8.210	9,025,928
2009-06-19	39.360	39.360	38.650	38.660	8.136	8,935,356
2009-06-18	39.060	39.440	38.500	38.950	8.197	6,239,428
2009-06-17	38.560	39.330	37.920	39.140	8.237	9,125,020
2009-06-16	39.290	39.320	37.880	38.070	8.012	10,906,316
2009-06-15	38.900	39.110	38.010	39.060	8.220	10,460,976
2009-06-12	38.720	39.450	38.030	39.430	8.298	7,863,076
2009-06-11	39.790	39.950	38.810	38.840	8.174	8,601,888
2009-06-10	40.090	40.240	38.780	39.610	8.336	10,865,708
2009-06-09	39.750	40.490	39.350	39.870	8.391	5,946,660
2009-06-08	38.780	40.000	38.660	39.750	8.366	6,764,648
2009-06-05	39.500	39.810	38.330	39.360	8.284	10,787,444
2009-06-04	39.400	39.420	38.440	39.130	8.235	12,519,272
2009-06-03	40.200	40.780	39.870	40.160	8.429	16,612,580
2009-06-02	39.770	40.830	39.440	40.320	8.462	13,269,704
2009-06-01	39.410	40.280	39.120	39.910	8.376	12,329,672
2009-05-29	39.070	39.400	38.220	39.160	8.219	12,945,272

← NewerPage 73 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.