Ross Stores, Inc. - ROST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	160.19	162.23	162.23	162.74	159.63	2.08M
November 03, 2025	159.66	161.2	161.2	161.44	157.65	2.41M
October 31, 2025	157.98	158.92	158.92	159.63	157.39	1.76M
October 30, 2025	158.92	158.07	158.07	159.42	157.56	1.62M
October 29, 2025	158.92	158.43	158.43	160.82	157.92	863,260
October 28, 2025	160.12	160.7	160.7	161.31	158.65	1.53M
October 27, 2025	159.47	160.73	160.73	161.95	159.23	3.81M
October 24, 2025	156.98	156.75	156.75	157.83	156.41	1.6M
October 23, 2025	155.19	156.66	156.66	156.89	154.87	1.34M
October 22, 2025	156.91	156.05	156.05	158.03	155.89	1.31M
October 21, 2025	156.63	156.41	156.41	157.6	156.37	1.46M
October 20, 2025	157.32	157.45	157.45	157.79	156.35	1.69M
October 17, 2025	156.12	156.31	156.31	157.35	155.16	2.9M
October 16, 2025	157.3	155.21	155.21	157.48	154.69	1.79M
October 15, 2025	155.57	156.99	156.99	157.91	155.5	1.85M
October 14, 2025	154.66	155.26	155.26	156.56	154.17	2.08M
October 13, 2025	148.97	154.77	154.77	155.41	148.58	3.21M
October 10, 2025	150.67	147.71	147.71	151.64	147.49	2.36M
October 09, 2025	151.24	149.98	149.98	152.53	149.08	1.47M
October 08, 2025	150.97	152.02	152.02	152.1	150.41	1.99M
October 07, 2025	152.98	150.34	150.34	152.98	149.67	1.59M
October 06, 2025	152.24	152.26	152.26	153.46	151.2	2.67M
October 03, 2025	156.01	152.64	152.64	156.56	151.99	2.37M
October 02, 2025	153.06	156.17	156.17	157.03	152.61	2.58M
October 01, 2025	151.78	153.2	153.2	153.96	150.8	2.19M
September 30, 2025	151.14	152.39	152.39	152.9	151.06	2.03M
September 29, 2025	152.49	151.86	151.86	152.86	150.41	2.35M
September 26, 2025	150.2	151.52	151.52	151.93	149.14	2.27M
September 25, 2025	150.07	149.46	149.46	150.63	147.77	2.76M
September 24, 2025	146	149.43	149.43	150.47	146	2.69M
September 23, 2025	144.76	145.68	145.68	145.8	144	2.7M
September 22, 2025	146.44	144.67	144.67	146.92	143.71	3.29M
September 19, 2025	146.42	146.18	146.18	146.93	144.56	4.7M
September 18, 2025	147.04	146.09	146.09	147.37	143.39	3.16M
September 17, 2025	146.95	146.66	146.66	148.15	146.23	3.29M
September 16, 2025	147.1	146.45	146.45	147.54	145.77	1.55M
September 15, 2025	147.9	147.05	147.05	147.9	146.41	1.95M
September 12, 2025	149.99	147.9	147.9	150.35	146.77	2.13M
September 11, 2025	149.55	151.1	151.1	151.27	149.53	2.03M
September 10, 2025	148.2	149.24	149.24	149.92	147.64	1.96M
September 09, 2025	150.3	149.04	149.04	150.65	148.37	1.86M
September 08, 2025	150.94	151.57	151.17	152.45	150.47	2.39M
September 05, 2025	152.77	150.95	150.95	153.42	150.46	2.44M
September 04, 2025	151.17	152.81	152.81	153.54	151.07	2.62M
September 03, 2025	151	150.73	150.73	152	150.24	2.7M
September 02, 2025	146.37	151.25	151.25	151.43	146.37	3.13M
August 29, 2025	148.93	147.16	147.16	149.64	146.77	2.63M
August 28, 2025	150.87	149.05	149.05	151.83	148.07	2.32M
August 27, 2025	148.53	150.29	150.29	150.52	148.07	2.36M
August 26, 2025	147.41	148.33	148.33	149.18	146.96	2.69M
August 25, 2025	146.97	147.45	147.45	148.11	145.46	3.37M
August 22, 2025	150.23	147.25	147.25	151	145.36	7.74M
August 21, 2025	146.1	145.62	145.62	146.85	144.19	4.96M
August 20, 2025	148.85	146.35	146.35	150.58	146.08	4.97M
August 19, 2025	145.94	147.88	147.88	148.8	145.36	3.62M
August 18, 2025	147.04	146.06	146.06	147.86	145.68	5.08M
August 15, 2025	147.71	146.94	146.94	148.5	146.48	3.7M
August 14, 2025	149.25	147.38	147.38	149.29	147.3	3.25M
August 13, 2025	147.94	150.28	150.28	150.59	147.57	2.8M
August 12, 2025	146.59	148	148	148.58	146	2.35M

Ross Stores, Inc. (ROST) NASDAQ