Ross Stores, Inc. ROST
NASDAQ · United States · Retail Trade
$233.40-1.00 (-0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $233.40 | -0.43% | $235.75 | $235.75 | $233.31 | 1.75M |
| 2026-09-29 | $234.40 | -1.13% | $236.01 | $236.24 | $233.54 | 1.49M |
| 2026-09-28 | $237.09 | +0.41% | $236.12 | $239.73 | $233.33 | 1.96M |
| 2026-09-25 | $236.12 | +0.31% | $235.87 | $236.92 | $233.34 | 1.71M |
| 2026-09-24 | $235.40 | +0.61% | $234.39 | $237.00 | $233.05 | 1.45M |
| 2026-09-23 | $233.98 | +0.63% | $233.57 | $236.34 | $233.19 | 1.56M |
| 2026-09-22 | $232.51 | +0.54% | $233.58 | $234.81 | $230.53 | 2.12M |
| 2026-09-21 | $231.25 | +2.05% | $226.70 | $233.27 | $226.11 | 2.23M |
| 2026-09-18 | $226.61 | -1.25% | $228.40 | $230.24 | $226.39 | 3.98M |
| 2026-09-17 | $229.48 | +2.08% | $226.78 | $231.44 | $225.75 | 2.34M |
| 2026-09-16 | $224.80 | -0.65% | $226.65 | $227.64 | $222.15 | 2.09M |
| 2026-09-15 | $226.26 | -1.64% | $230.99 | $230.99 | $224.90 | 1.78M |
| 2026-09-14 | $230.04 | -0.30% | $230.54 | $231.85 | $228.25 | 1.60M |
| 2026-09-11 | $230.74 | +2.33% | $225.97 | $230.97 | $225.44 | 1.61M |
| 2026-09-10 | $225.48 | +0.09% | $224.51 | $228.42 | $222.73 | 1.36M |
| 2026-09-09 | $225.27 | -1.76% | $227.03 | $228.66 | $224.84 | 1.82M |
| 2026-09-08 | $229.31 | -0.60% | $228.71 | $230.53 | $227.20 | 2.61M |
| 2026-09-04 | $230.69 | -0.42% | $231.34 | $233.45 | $230.06 | 1.38M |
| 2026-09-03 | $231.67 | +0.36% | $228.87 | $232.53 | $228.87 | 1.50M |
| 2026-09-02 | $230.85 | +0.70% | $230.41 | $232.77 | $228.01 | 2.29M |
| 2026-09-01 | $229.24 | +0.31% | $225.81 | $229.86 | $224.50 | 2.15M |
| 2026-08-31 | $228.54 | 0.00% | $228.48 | $230.02 | $225.64 | 2.48M |
| 2026-08-28 | $228.55 | -0.57% | $231.81 | $232.67 | $228.15 | 2.43M |
| 2026-08-27 | $229.87 | -2.71% | $232.72 | $235.44 | $229.48 | 2.32M |
| 2026-08-26 | $236.27 | -2.04% | $242.50 | $242.50 | $234.21 | 2.47M |
| 2026-08-25 | $241.19 | -0.14% | $241.50 | $242.16 | $236.78 | 2.41M |
| 2026-08-24 | $241.52 | +1.04% | $238.08 | $241.85 | $235.40 | 2.74M |
| 2026-08-21 | $239.04 | +4.39% | $243.85 | $243.86 | $234.49 | 6.97M |
| 2026-08-20 | $228.99 | -2.43% | $229.55 | $232.94 | $228.05 | 6.31M |
| 2026-08-19 | $234.69 | -0.71% | $233.59 | $239.67 | $232.56 | 3.00M |
| 2026-08-18 | $236.38 | +0.47% | $235.49 | $239.94 | $234.30 | 3.95M |
| 2026-08-17 | $235.28 | -4.11% | $244.89 | $244.89 | $234.86 | 2.94M |
| 2026-08-14 | $245.36 | +0.16% | $243.21 | $247.05 | $242.72 | 1.93M |
| 2026-08-13 | $244.96 | -1.33% | $249.17 | $249.17 | $242.14 | 1.80M |
| 2026-08-12 | $248.25 | -1.41% | $249.63 | $251.97 | $247.18 | 2.60M |
| 2026-08-11 | $251.81 | -1.19% | $253.14 | $255.60 | $251.36 | 2.35M |
| 2026-08-10 | $254.83 | -0.16% | $255.02 | $256.45 | $253.53 | 2.12M |
| 2026-08-07 | $255.23 | +0.36% | $253.36 | $255.98 | $251.00 | 1.21M |
| 2026-08-06 | $254.31 | +0.43% | $253.75 | $254.85 | $250.86 | 1.49M |
| 2026-08-05 | $253.22 | +0.86% | $251.82 | $254.42 | $251.19 | 1.69M |
| 2026-08-04 | $251.06 | -0.73% | $252.91 | $253.50 | $250.34 | 2.26M |
| 2026-08-03 | $252.91 | +0.73% | $256.25 | $257.00 | $251.78 | 2.46M |
| 2026-07-31 | $251.07 | -0.59% | $252.78 | $252.82 | $250.69 | 1.61M |
| 2026-07-30 | $252.57 | +0.24% | $250.94 | $252.75 | $248.58 | 2.45M |
| 2026-07-29 | $251.96 | +0.37% | $250.83 | $255.30 | $248.46 | 2.54M |
| 2026-07-28 | $251.03 | +3.16% | $245.15 | $252.09 | $245.03 | 3.19M |
| 2026-07-27 | $243.35 | +1.87% | $241.86 | $244.22 | $240.61 | 2.78M |
| 2026-07-24 | $238.89 | +2.80% | $232.70 | $240.03 | $232.43 | 1.50M |
| 2026-07-23 | $232.39 | -2.44% | $237.30 | $237.47 | $231.89 | 2.01M |
| 2026-07-22 | $238.21 | +1.02% | $237.65 | $239.04 | $235.84 | 1.75M |
| 2026-07-21 | $235.81 | +0.01% | $237.36 | $237.64 | $230.14 | 2.33M |
| 2026-07-20 | $235.78 | +0.99% | $235.48 | $236.08 | $233.13 | 2.06M |
| 2026-07-17 | $233.46 | +0.32% | $231.92 | $237.06 | $231.76 | 2.03M |
| 2026-07-16 | $232.72 | +3.06% | $226.71 | $233.73 | $226.71 | 2.25M |
| 2026-07-15 | $225.81 | +2.21% | $220.66 | $227.77 | $219.19 | 2.17M |
| 2026-07-14 | $220.93 | +0.67% | $219.04 | $221.25 | $218.07 | 1.66M |
| 2026-07-13 | $219.46 | -1.53% | $224.77 | $225.92 | $218.59 | 2.30M |
| 2026-07-10 | $222.88 | +1.03% | $220.76 | $223.70 | $220.60 | 2.28M |
| 2026-07-09 | $220.60 | +1.32% | $218.45 | $222.12 | $218.00 | 3.06M |
| 2026-07-08 | $217.72 | +1.42% | $215.04 | $218.95 | $213.26 | 2.37M |
| 2026-07-07 | $214.67 | +1.57% | $214.44 | $218.41 | $212.92 | 2.81M |
| 2026-07-06 | $211.36 | -0.97% | $214.02 | $214.17 | $209.00 | 3.32M |
| 2026-07-02 | $213.43 | +0.72% | $211.33 | $214.29 | $211.19 | 1.97M |
| 2026-07-01 | $211.90 | -0.45% | $212.66 | $213.50 | $210.15 | 2.26M |
| 2026-06-30 | $212.85 | +1.93% | $208.47 | $213.12 | $205.92 | 3.01M |
| 2026-06-29 | $208.83 | -2.08% | $211.02 | $213.54 | $207.00 | 3.17M |
| 2026-06-26 | $213.26 | -0.87% | $214.88 | $216.63 | $210.83 | 13.18M |
| 2026-06-25 | $215.13 | -5.89% | $228.59 | $230.00 | $214.94 | 4.33M |
| 2026-06-24 | $228.59 | -0.20% | $228.04 | $231.21 | $226.67 | 3.08M |
| 2026-06-23 | $229.05 | -3.34% | $233.11 | $234.99 | $227.62 | 3.53M |
| 2026-06-22 | $236.97 | +1.79% | $235.41 | $240.94 | $233.81 | 3.22M |
| 2026-06-18 | $232.80 | -0.19% | $235.35 | $236.93 | $232.06 | 4.16M |
| 2026-06-17 | $233.25 | -0.53% | $234.50 | $237.31 | $231.90 | 2.29M |
| 2026-06-16 | $234.49 | -0.96% | $236.51 | $238.31 | $234.21 | 2.06M |
| 2026-06-15 | $236.77 | -1.40% | $240.03 | $241.02 | $235.84 | 2.31M |
| 2026-06-12 | $240.13 | +0.43% | $241.36 | $242.81 | $239.16 | 2.93M |
| 2026-06-11 | $239.11 | +3.10% | $234.94 | $240.51 | $233.39 | 3.15M |
| 2026-06-10 | $231.92 | +1.08% | $229.45 | $233.76 | $228.08 | 2.70M |
| 2026-06-09 | $229.45 | +0.89% | $228.99 | $230.19 | $226.12 | 2.90M |
| 2026-06-08 | $227.42 | -1.28% | $230.35 | $231.89 | $226.80 | 3.06M |
| 2026-06-05 | $230.37 | -1.15% | $232.90 | $235.25 | $227.82 | 4.16M |
| 2026-06-04 | $233.06 | +0.19% | $233.16 | $235.48 | $231.33 | 2.92M |
| 2026-06-03 | $232.62 | +3.93% | $224.47 | $233.04 | $223.51 | 3.00M |
| 2026-06-02 | $223.82 | -0.11% | $222.97 | $224.71 | $222.00 | 2.54M |
| 2026-06-01 | $224.07 | -3.31% | $227.99 | $229.56 | $223.31 | 2.88M |
| 2026-05-29 | $231.73 | +1.99% | $226.65 | $233.82 | $226.64 | 11.30M |
| 2026-05-28 | $227.20 | -2.69% | $232.14 | $233.06 | $225.05 | 3.44M |
| 2026-05-27 | $233.47 | -0.52% | $236.00 | $237.41 | $231.78 | 2.91M |
| 2026-05-26 | $234.68 | -0.06% | $236.29 | $236.29 | $231.09 | 3.24M |
| 2026-05-22 | $234.81 | +8.11% | $228.96 | $235.80 | $228.00 | 4.59M |