ROST: Historical Prices for Ross Stores, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.88	44.95	43.71	43.81	3,131,900	43.81
19-Nov-09	45.20	45.49	44.44	44.85	3,915,400	44.85
18-Nov-09	45.59	46.31	45.45	46.07	1,802,200	46.07
17-Nov-09	46.23	46.56	45.05	45.59	1,876,700	45.59
16-Nov-09	46.11	46.58	45.89	46.24	1,194,400	46.24
13-Nov-09	45.99	46.40	45.54	46.01	1,142,700	46.01
12-Nov-09	46.93	47.22	45.73	45.80	1,706,100	45.80
11-Nov-09	46.77	47.36	46.43	46.74	1,435,200	46.74
10-Nov-09	46.28	46.49	46.09	46.30	1,817,600	46.30
9-Nov-09	45.99	46.47	45.57	46.28	1,306,800	46.28
6-Nov-09	45.53	45.85	44.55	45.62	1,510,500	45.62
5-Nov-09	45.02	45.86	44.59	45.54	2,130,000	45.54
4-Nov-09	45.69	45.92	44.73	44.88	1,580,300	44.88
3-Nov-09	44.58	45.27	43.97	45.25	1,627,800	45.25
2-Nov-09	44.29	45.22	44.07	44.79	2,032,800	44.79
30-Oct-09	44.32	45.25	43.87	44.01	2,356,800	44.01
29-Oct-09	44.04	44.83	43.73	44.60	1,241,900	44.60
28-Oct-09	45.14	45.40	43.76	43.79	2,139,500	43.79
27-Oct-09	45.90	46.32	44.83	45.05	2,291,100	45.05
26-Oct-09	46.05	47.03	45.90	45.94	1,436,200	45.94
23-Oct-09	46.41	46.78	45.73	46.12	1,058,000	46.12
22-Oct-09	45.62	46.99	45.60	46.56	1,645,200	46.56
21-Oct-09	45.65	46.59	45.38	45.39	1,649,300	45.39
20-Oct-09	46.47	46.47	45.63	45.88	992,000	45.88
19-Oct-09	45.92	46.59	45.44	46.47	1,344,900	46.47
16-Oct-09	45.27	46.22	44.62	45.72	2,022,100	45.72
15-Oct-09	46.03	46.42	45.18	45.44	2,252,700	45.44
14-Oct-09	46.20	46.68	45.96	46.38	1,975,900	46.38
13-Oct-09	45.50	46.47	45.25	46.08	1,812,500	46.08
12-Oct-09	45.54	45.96	45.17	45.59	2,462,500	45.59
9-Oct-09	46.72	46.94	44.89	45.20	5,571,700	45.20
8-Oct-09	49.44	50.50	46.71	46.99	5,675,200	46.99
7-Oct-09	48.20	48.64	47.60	48.30	1,726,100	48.30
6-Oct-09	46.82	48.47	46.70	48.46	2,318,800	48.46
5-Oct-09	46.75	46.78	45.99	46.58	1,552,100	46.58
2-Oct-09	46.66	46.88	45.90	46.01	1,849,700	46.01
1-Oct-09	47.77	47.83	46.56	46.59	2,195,300	46.59
30-Sep-09	48.29	48.29	47.18	47.77	1,228,300	47.77
29-Sep-09	48.05	48.58	47.77	48.09	1,416,700	48.09
28-Sep-09	46.89	48.24	46.89	48.17	1,115,000	48.17
25-Sep-09	47.30	47.54	46.75	47.03	1,527,600	47.03
24-Sep-09	47.21	47.52	46.94	47.22	744,700	47.22
23-Sep-09	48.27	48.27	47.16	47.16	1,106,800	47.16
22-Sep-09	47.98	48.50	47.68	48.00	1,304,900	48.00
21-Sep-09	47.00	47.98	46.89	47.91	1,555,600	47.91
18-Sep-09	47.73	47.74	47.12	47.39	1,774,000	47.39
17-Sep-09	47.90	48.24	47.30	47.38	1,930,000	47.38
16-Sep-09	47.35	48.00	47.08	47.99	1,431,400	47.99
15-Sep-09	47.53	47.92	46.68	47.44	1,505,300	47.44
14-Sep-09	46.30	47.56	46.24	47.52	1,178,000	47.52
11-Sep-09	47.00	47.43	46.35	46.55	1,224,300	46.55
10-Sep-09	47.51	47.66	46.66	47.15	1,479,200	47.15
9-Sep-09	46.49	47.63	46.35	47.51	2,036,700	47.51
8-Sep-09	47.20	47.33	46.09	46.47	1,587,500	46.47
4-Sep-09	46.73	47.42	45.94	46.99	1,264,600	46.99
3-Sep-09	45.40	46.55	45.40	46.50	1,989,800	46.50
2-Sep-09	45.04	45.39	44.67	45.21	1,736,900	45.21
1-Sep-09	46.36	46.84	45.18	45.22	2,441,200	45.22
1-Sep-09	$ 0.11 Dividend
31-Aug-09	47.20	47.20	46.25	46.64	1,671,100	46.53
28-Aug-09	47.06	47.28	46.49	47.14	1,791,400	47.03
27-Aug-09	46.30	46.75	45.75	46.67	1,332,300	46.56
26-Aug-09	46.84	47.29	46.20	46.27	1,611,800	46.16
25-Aug-09	46.25	47.31	46.02	46.90	1,620,700	46.79
24-Aug-09	46.92	47.04	45.94	45.98	1,257,600	45.87
21-Aug-09	45.88	47.05	45.88	46.80	2,219,000	46.69
20-Aug-09	45.69	46.53	45.40	46.40	3,266,100	46.29
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions