Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	39.380	39.850	38.000	39.190	8.225	14,864,508
2009-05-27	39.450	40.250	38.500	38.980	8.181	16,128,508
2009-05-26	38.480	39.830	38.080	39.610	8.313	12,738,072
2009-05-22	38.960	39.430	38.140	38.980	8.181	11,038,648
2009-05-21	37.180	38.810	36.700	38.710	8.124	25,017,068
2009-05-20	37.110	37.834	35.700	35.810	7.516	10,948,376
2009-05-19	35.800	37.110	35.600	36.710	7.705	10,305,724
2009-05-18	35.990	36.230	35.240	36.150	7.587	6,325,788
2009-05-15	35.200	35.940	34.900	35.190	7.386	8,225,068
2009-05-14	35.380	36.300	35.050	35.230	7.394	9,649,788
2009-05-13	35.550	35.800	34.740	35.320	7.413	10,414,516
2009-05-12	36.670	37.260	35.090	35.870	7.528	12,038,516
2009-05-11	35.910	36.810	35.050	36.230	7.604	11,993,804
2009-05-08	36.920	37.450	35.930	36.470	7.654	12,857,280
2009-05-07	38.500	38.980	36.470	36.700	7.703	17,118,328
2009-05-06	38.510	39.090	37.100	38.020	7.980	14,562,624
2009-05-05	38.700	39.000	38.000	38.300	8.038	11,073,908
2009-05-04	38.050	38.995	37.940	38.700	8.122	12,757,180
2009-05-01	38.180	38.330	37.170	37.990	7.973	13,241,404
2009-04-30	37.710	38.655	37.490	37.940	7.963	23,620,804
2009-04-29	39.020	39.480	37.170	37.240	7.816	17,204,540
2009-04-28	38.110	39.570	38.110	39.100	8.206	11,568,208
2009-04-27	38.570	39.770	38.240	38.500	8.080	13,847,620
2009-04-24	39.820	40.070	38.880	39.030	8.192	12,149,996
2009-04-23	39.750	40.080	38.460	39.480	8.286	9,983,200
2009-04-22	39.340	41.030	39.200	39.860	8.366	14,255,132
2009-04-21	38.190	39.880	38.190	39.670	8.326	9,900,696
2009-04-20	38.610	38.900	37.970	38.590	8.099	11,485,148
2009-04-17	39.250	39.530	38.815	39.150	8.217	11,123,544
2009-04-16	39.130	39.520	38.410	39.340	8.257	12,808,512
2009-04-15	38.670	39.429	38.020	38.830	8.150	10,653,140
2009-04-14	38.930	39.370	38.160	39.030	8.192	13,570,640
2009-04-13	39.900	39.910	38.670	39.020	8.190	9,712,616
2009-04-09	39.100	40.550	39.100	39.680	8.328	18,083,632
2009-04-08	36.800	37.870	36.740	37.870	7.948	8,817,888
2009-04-07	37.100	37.190	35.900	36.510	7.663	12,100,168
2009-04-06	36.670	37.660	36.350	37.640	7.900	13,801,304
2009-04-03	37.610	37.610	36.410	36.950	7.755	8,947,368
2009-04-02	36.870	37.930	36.750	37.000	7.766	13,406,736
2009-04-01	35.350	36.320	34.870	36.280	7.614	9,882,896
2009-03-31	36.980	36.980	35.130	35.880	7.531	10,234,948
2009-03-30	36.470	36.470	35.555	36.400	7.640	9,035,928
2009-03-27	36.170	36.840	35.730	36.680	7.698	10,096,212
2009-03-26	35.000	36.740	34.820	36.700	7.703	13,005,660
2009-03-25	34.810	35.880	33.770	34.880	7.321	11,433,232
2009-03-24	35.010	36.000	34.770	35.120	7.371	9,287,068
2009-03-23	33.960	35.310	33.960	35.310	7.411	11,767,376
2009-03-20	34.000	34.680	33.430	33.930	7.121	14,564,452
2009-03-19	35.190	35.460	33.330	33.850	7.104	11,964,680
2009-03-18	32.740	34.370	32.740	34.100	7.157	12,531,172
2009-03-17	32.420	33.500	32.270	33.370	7.004	11,023,172
2009-03-16	33.020	33.210	32.230	32.230	6.764	9,149,160
2009-03-13	32.980	33.240	32.260	33.010	6.928	9,778,232
2009-03-12	31.640	33.140	31.420	33.060	6.939	12,521,188
2009-03-11	31.400	32.090	31.000	31.840	6.683	12,058,896
2009-03-10	30.070	31.520	29.986	31.290	6.567	13,338,892
2009-03-09	29.210	30.180	29.090	29.310	6.152	11,653,860
2009-03-06	30.570	30.790	28.750	29.450	6.181	13,434,700
2009-03-05	30.500	31.580	30.190	30.320	6.364	17,547,440
2009-03-04	28.850	30.780	28.850	30.340	6.368	13,850,908

← NewerPage 74 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.