Ross Stores, Inc. (ROST) NASDAQ

146.45

-0.4947(-0.34%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025147.71146.94146.94148.5146.483.7M
August 14, 2025149.25147.38147.38149.29147.33.25M
August 13, 2025147.94150.28150.28150.59147.572.8M
August 12, 2025146.59148148148.581462.35M
August 11, 2025146.03146.49146.49147.68144.782.4M
August 08, 2025145.22145.22145.22146.07144.082.3M
August 07, 2025146.55145.15145.15147.51144.412.11M
August 06, 2025142.28146.55146.55146.8141.912.96M
August 05, 2025141.3141.79141.79142.77140.712.06M
August 04, 2025137.58141.97141.97142.5137.582.69M
August 01, 2025136137.01137.01137.61134.372.22M
July 31, 2025137.23136.54136.54138.7136.342.52M
July 30, 2025140138.48138.48140.06137.92.23M
July 29, 2025141.39139.56139.56141.39139.12.12M
July 28, 2025138.78140.82140.82140.99138.682.69M
July 25, 2025137.27138.33138.33138.52136.621.64M
July 24, 2025136.78136.44136.44138.06134.892.31M
July 23, 2025136.44137.17137.17137.26135.752.35M
July 22, 2025134.02135.76135.76136.09133.142.08M
July 21, 2025130.53134.02134.02134.56130.492.75M
July 18, 2025131.41129.94129.94131.44129.482.71M
July 17, 2025129.38130.48130.48130.88128.822.11M
July 16, 2025127.65129.1129.1129.35126.323.7M
July 15, 2025131.17127.59127.59131.34127.552.08M
July 14, 2025130.88131.17131.17131.24129.552.49M
July 11, 2025130.4131.17131.17131.84129.552.17M
July 10, 2025131.01130.86130.86132.99130.683.14M
July 09, 2025131.64131.21131.21132.34130.252.21M
July 08, 2025130.5131.56131.56131.9130.292.74M
July 07, 2025131.11130.77130.77131.75129.382.5M
July 03, 2025131.35131.55131.55132.13130.242.34M
July 02, 2025135.39131.52131.52135.85130.343.68M
July 01, 2025127.41129.97129.97131.66127.312.98M
June 30, 2025128.23127.58127.58128.66126.792.55M
June 27, 2025127.41127.9127.9129.591274.2M
June 26, 2025127.04126.62126.62127.25124.494.16M
June 25, 2025128.52127.28127.28128.72126.962.02M
June 24, 2025128.38128.33128.33129.16127.14.52M
June 23, 2025127.24127.87127.87128.47125.34.9M
June 20, 2025128.57127.67127.67129.35127.16.16M
June 18, 2025128.82128.05128.05129.79127.963.83M
June 17, 2025130.26129.05129.05131.05128.43.97M
June 16, 2025133.15131.15131.15133.2130.983.54M
June 13, 2025132.8131.85131.85134.56131.313M
June 12, 2025136.2133.47133.47136.59132.946.16M
June 11, 2025140.15136.39136.39140.15135.284.65M
June 10, 2025141.24140.08140.08142.14139.22.16M
June 09, 2025143.6142.16141.76143.66141.22.78M
June 06, 2025143.2143.8143.8144.09141.421.42M
June 05, 2025142.28142.24142.24142.61140.721.62M
June 04, 2025143.97142.51142.51144.41142.022.08M
June 03, 2025141.64144.03144.03144.55141.643.16M
June 02, 2025139.87142.42142.42142.44138.063.07M
May 30, 2025138.93140.09140.09140.71138.234.23M
May 29, 2025142.12138.93138.93142.65138.753.91M
May 28, 2025140.83139.7139.7142.55139.53.6M
May 27, 2025138.07141.29141.29145.51138.077.64M
May 23, 2025134.6137.26137.26139.9129.218.54M
May 22, 2025153.38152.25152.25153.38151.994M
May 21, 2025151.51152.68152.68153.91151.122.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved