Ross Stores, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	29.360	29.573	28.660	28.950	6.076	17,389,036
2009-03-02	29.040	30.380	29.005	29.130	6.114	13,865,016
2009-02-27	28.640	30.290	28.500	29.520	6.196	8,840,192
2009-02-26	30.470	30.480	29.020	29.100	6.108	9,084,184
2009-02-25	30.260	30.940	29.790	30.290	6.357	10,109,072
2009-02-24	29.730	30.620	29.730	30.480	6.397	8,476,164
2009-02-23	30.750	31.000	29.540	29.660	6.225	8,443,268
2009-02-20	30.160	31.240	30.000	30.790	6.462	11,163,860
2009-02-19	30.330	31.000	30.160	30.410	6.382	7,205,416
2009-02-18	30.640	30.690	29.790	30.160	6.330	6,561,232
2009-02-17	30.120	30.810	29.660	30.300	6.336	10,215,672
2009-02-13	31.680	32.030	30.700	30.700	6.420	8,521,128
2009-02-12	30.740	31.740	30.510	31.740	6.637	7,373,448
2009-02-11	31.710	31.780	30.700	31.210	6.527	7,187,820
2009-02-10	31.930	32.670	31.330	31.480	6.583	10,264,588
2009-02-09	32.620	32.770	31.800	32.290	6.752	8,855,696
2009-02-06	30.550	32.870	30.310	32.580	6.813	16,060,868
2009-02-05	28.500	30.870	28.500	30.630	6.405	21,231,608
2009-02-04	29.122	29.704	28.080	28.250	5.908	11,547,996
2009-02-03	29.260	29.790	28.880	29.490	6.167	9,295,396
2009-02-02	29.440	30.020	28.600	29.230	6.113	10,906,972
2009-01-30	30.360	30.360	29.020	29.420	6.152	13,463,692
2009-01-29	30.850	30.990	29.930	30.120	6.299	10,145,184
2009-01-28	31.460	31.730	30.640	31.010	6.485	14,224,316
2009-01-27	31.770	31.920	30.920	30.970	6.476	7,673,556
2009-01-26	31.270	31.940	31.040	31.640	6.617	9,279,988
2009-01-23	30.780	31.670	30.660	31.210	6.527	8,575,384
2009-01-22	30.550	31.810	30.230	31.290	6.543	10,237,972
2009-01-21	30.000	31.130	29.610	31.030	6.489	11,491,620
2009-01-20	30.700	30.770	29.420	29.530	6.175	7,933,284
2009-01-16	30.890	31.130	30.030	30.840	6.449	10,109,572
2009-01-15	29.130	31.150	29.020	30.490	6.376	8,920,368
2009-01-14	29.620	29.870	29.030	29.260	6.119	11,192,176
2009-01-13	29.500	30.170	29.250	29.650	6.200	8,463,296
2009-01-12	29.830	30.240	29.270	29.510	6.171	9,033,996
2009-01-09	31.680	31.900	29.750	30.000	6.274	8,755,212
2009-01-08	31.070	31.930	29.940	31.580	6.604	12,399,980
2009-01-07	29.530	30.610	29.250	30.420	6.361	8,435,488
2009-01-06	30.490	30.600	29.600	30.020	6.278	7,348,672
2009-01-05	30.510	30.720	29.870	30.270	6.330	6,335,736
2009-01-02	29.770	30.900	29.550	30.810	6.443	5,103,460
2008-12-31	29.570	30.010	29.264	29.730	6.217	7,176,484
2008-12-30	28.780	29.560	28.430	29.520	6.173	4,089,592
2008-12-29	29.000	29.150	28.170	28.490	5.958	4,251,196
2008-12-26	29.090	29.300	28.220	29.210	6.108	2,274,196
2008-12-24	28.610	29.170	28.530	28.960	6.056	1,943,988
2008-12-23	28.710	29.540	28.210	28.530	5.966	4,360,044
2008-12-22	29.320	29.320	28.280	28.990	6.062	11,405,376
2008-12-19	30.070	30.110	28.540	29.210	6.108	25,844,344
2008-12-18	29.608	30.340	29.140	29.770	6.225	8,580,200
2008-12-17	29.170	30.440	28.850	29.650	6.200	10,688,528
2008-12-16	28.510	29.580	27.620	29.580	6.186	7,285,792
2008-12-15	28.020	28.720	27.120	27.560	5.763	6,501,272
2008-12-12	26.580	28.120	26.580	27.960	5.847	8,581,980
2008-12-11	28.550	28.950	26.870	27.260	5.701	6,809,820
2008-12-10	27.400	29.050	27.210	28.570	5.975	8,986,700
2008-12-09	28.260	29.470	27.240	27.330	5.715	8,312,476
2008-12-08	29.310	30.000	28.330	28.760	6.014	9,149,432
2008-12-05	28.120	29.450	26.840	29.330	6.114	10,192,188
2008-12-04	25.510	28.580	25.510	27.850	5.805	12,109,280

← NewerPage 75 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.