Ross Stores, Inc. (ROST) NASDAQ
211.19
+0.53(+0.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
211.19
+0.53(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 209.54 | 211.19 | 211.19 | 211.36 | 208.08 | 3.83M |
| March 19, 2026 | 207.11 | 210.66 | 210.66 | 211.46 | 206.63 | 2.13M |
| March 18, 2026 | 208.2 | 207.22 | 207.22 | 210.95 | 207.02 | 2.49M |
| March 17, 2026 | 209.34 | 209.19 | 209.19 | 210.38 | 208.52 | 2.12M |
| March 16, 2026 | 206.82 | 207.96 | 207.96 | 210.31 | 206.82 | 2.02M |
| March 13, 2026 | 209.6 | 206.28 | 206.28 | 210.75 | 206.01 | 2.58M |
| March 12, 2026 | 210.43 | 209.84 | 209.84 | 213.17 | 209.4 | 2.28M |
| March 11, 2026 | 212.7 | 212.87 | 212.87 | 214.11 | 211.55 | 2.13M |
| March 10, 2026 | 211.05 | 212.93 | 212.93 | 216.59 | 209.37 | 2.56M |
| March 09, 2026 | 209.98 | 212.15 | 212.15 | 212.28 | 204.25 | 3.26M |
| March 06, 2026 | 213.01 | 211.75 | 211.75 | 213.64 | 209.73 | 2.41M |
| March 05, 2026 | 211.49 | 214.83 | 214.83 | 214.88 | 211.21 | 3.6M |
| March 04, 2026 | 214.75 | 213.52 | 213.52 | 216.8 | 206.54 | 6.69M |
| March 03, 2026 | 198.75 | 197.64 | 197.64 | 199.33 | 196.96 | 4.96M |
| March 02, 2026 | 203.09 | 202.3 | 202.3 | 204.25 | 200.53 | 3.05M |
| February 27, 2026 | 202.65 | 205.64 | 205.64 | 206.4 | 201.28 | 4.42M |
| February 26, 2026 | 202.91 | 203.5 | 203.5 | 204.72 | 202.15 | 2.64M |
| February 25, 2026 | 199.93 | 201.53 | 201.53 | 204.85 | 199.93 | 2.2M |
| February 24, 2026 | 202.1 | 200.55 | 200.55 | 202.31 | 199.07 | 1.88M |
| February 23, 2026 | 202.05 | 201.89 | 201.89 | 202.78 | 198.27 | 1.8M |
| February 20, 2026 | 199.4 | 201.45 | 0 | 203.31 | 198.89 | 1.99M |
| February 19, 2026 | 199.43 | 200.38 | 0 | 200.57 | 198.38 | 1.57M |
| February 18, 2026 | 197.69 | 200.38 | 0 | 200.6 | 197.16 | 2.21M |
| February 17, 2026 | 198.13 | 198.21 | 0 | 198.98 | 195.19 | 2.53M |
| February 13, 2026 | 194.53 | 196.54 | 0 | 197.24 | 193.32 | 1.45M |
| February 12, 2026 | 194.54 | 194.85 | 0 | 197.18 | 193.66 | 1.94M |
| February 11, 2026 | 193.65 | 192.54 | 0 | 193.65 | 191.22 | 2.12M |
| February 10, 2026 | 193.86 | 192.33 | 0 | 194.82 | 191.94 | 2.6M |
| February 09, 2026 | 190.66 | 194.5 | 0 | 194.76 | 190.01 | 1.9M |
| February 06, 2026 | 190.61 | 190.74 | 0 | 191.85 | 189.72 | 3.19M |
| February 05, 2026 | 189.37 | 189.23 | 0 | 191.1 | 187.99 | 2.63M |
| February 04, 2026 | 191.83 | 189.27 | 0 | 193.89 | 188.05 | 2.76M |
| February 03, 2026 | 189.19 | 191.12 | 0 | 193.58 | 188.77 | 2.29M |
| February 02, 2026 | 188.65 | 190.11 | 0 | 191.26 | 187.8 | 3.44M |
| January 30, 2026 | 185.66 | 188.65 | 0 | 188.71 | 185.66 | 2.06M |
| January 29, 2026 | 185.28 | 186.5 | 0 | 187.11 | 184.69 | 2.76M |
| January 28, 2026 | 185.97 | 186.04 | 0 | 186.89 | 184.7 | 1.75M |
| January 27, 2026 | 187.66 | 186 | 0 | 188.49 | 184.74 | 3.27M |
| January 26, 2026 | 187.61 | 187.57 | 0 | 189.4 | 186.72 | 2.83M |
| January 23, 2026 | 186.92 | 188.55 | 0 | 188.85 | 186.12 | 1.98M |
| January 22, 2026 | 192.93 | 187.01 | 0 | 193.96 | 186.46 | 3.22M |
| January 21, 2026 | 190.94 | 192.32 | 0 | 192.61 | 189.87 | 1.96M |
| January 20, 2026 | 190.54 | 189.69 | 0 | 192.19 | 188.91 | 2.3M |
| January 16, 2026 | 194.2 | 192.36 | 0 | 194.92 | 191.78 | 3.27M |
| January 15, 2026 | 192.57 | 193.79 | 0 | 194.52 | 191.28 | 1.67M |
| January 14, 2026 | 192.49 | 191.83 | 0 | 193.79 | 190.27 | 2.26M |
| January 13, 2026 | 192.23 | 193.23 | 0 | 193.49 | 192.1 | 1.77M |
| January 12, 2026 | 191 | 192.26 | 0 | 192.49 | 188.94 | 2.07M |
| January 09, 2026 | 189.27 | 191.44 | 0 | 192.26 | 188.92 | 2.66M |
| January 08, 2026 | 186.99 | 189.27 | 0 | 191.22 | 186.42 | 2.39M |
| January 07, 2026 | 187.41 | 186.99 | 0 | 187.65 | 185.74 | 2.05M |
| January 06, 2026 | 185.88 | 187.53 | 0 | 189.58 | 185.37 | 2.84M |
| January 05, 2026 | 182.9 | 186.68 | 0 | 186.78 | 182.9 | 2.34M |
| January 02, 2026 | 180.59 | 182.74 | 0 | 182.77 | 179.02 | 2.57M |
| December 31, 2025 | 181.25 | 180.14 | 0 | 181.82 | 180.05 | 1.35M |
| December 30, 2025 | 180.72 | 181.45 | 0 | 181.7 | 180.23 | 1.27M |
| December 29, 2025 | 180.21 | 180.72 | 0 | 181.86 | 179.93 | 1.84M |
| December 26, 2025 | 180.46 | 181.14 | 0 | 181.78 | 180.16 | 918,193 |
| December 24, 2025 | 181.08 | 181.68 | 0 | 182.42 | 180.11 | 621,201 |
| December 23, 2025 | 180.79 | 180.61 | 0 | 181.14 | 178.88 | 1.56M |