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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	127.41	127.9	127.9	129.59	127	4.2M
June 26, 2025	127.04	126.62	126.62	127.25	124.49	4.16M
June 25, 2025	128.52	127.28	127.28	128.72	126.96	2.02M
June 24, 2025	128.38	128.33	128.33	129.16	127.1	4.52M
June 23, 2025	127.24	127.87	127.87	128.47	125.3	4.9M
June 20, 2025	128.57	127.67	127.67	129.35	127.1	6.16M
June 18, 2025	128.82	128.05	128.05	129.79	127.96	3.83M
June 17, 2025	130.26	129.05	129.05	131.05	128.4	3.97M
June 16, 2025	133.15	131.15	131.15	133.2	130.98	3.54M
June 13, 2025	132.8	131.85	131.85	134.56	131.31	3M
June 12, 2025	136.2	133.47	133.47	136.59	132.94	6.16M
June 11, 2025	140.15	136.39	136.39	140.15	135.28	4.65M
June 10, 2025	141.24	140.08	140.08	142.14	139.2	2.16M
June 09, 2025	143.6	142.16	141.76	143.66	141.2	2.78M
June 06, 2025	143.2	143.8	143.8	144.09	141.42	1.42M
June 05, 2025	142.28	142.24	142.24	142.61	140.72	1.62M
June 04, 2025	143.97	142.51	142.51	144.41	142.02	2.08M
June 03, 2025	141.64	144.03	144.03	144.55	141.64	3.16M
June 02, 2025	139.87	142.42	142.42	142.44	138.06	3.07M
May 30, 2025	138.93	140.09	140.09	140.71	138.23	4.23M
May 29, 2025	142.12	138.93	138.93	142.65	138.75	3.91M
May 28, 2025	140.83	139.7	139.7	142.55	139.5	3.6M
May 27, 2025	138.07	141.29	141.29	145.51	138.07	7.64M
May 23, 2025	134.6	137.26	137.26	139.9	129.2	18.54M
May 22, 2025	153.38	152.25	152.25	153.38	151.99	4M
May 21, 2025	151.51	152.68	152.68	153.91	151.12	2.88M
May 20, 2025	153.44	154.24	154.24	155.58	153.31	2.17M
May 19, 2025	152	154.26	154.26	154.35	151.6	1.9M
May 16, 2025	152.04	152.92	152.92	153.11	150.88	2.07M
May 15, 2025	150.29	151.89	151.89	151.98	149.66	2.44M
May 14, 2025	148.88	150.66	150.66	151.03	148.45	2.49M
May 13, 2025	148.93	149.33	149.33	150.07	148.08	1.66M
May 12, 2025	147.26	149.26	149.26	149.31	145.92	2.66M
May 09, 2025	143.37	142.28	142.28	143.92	141.77	1.73M
May 08, 2025	144.07	143.37	143.37	145.27	143.07	1.89M
May 07, 2025	141.22	143.03	143.03	143.91	140.46	2.72M
May 06, 2025	140.27	141.61	141.61	142	140.1	1.86M
May 05, 2025	140.04	141.47	141.47	142.24	139.61	2.26M
May 02, 2025	140.33	140.49	140.49	141.89	140.16	2.12M
May 01, 2025	138.39	138.93	138.93	139.95	138.39	2.34M
April 30, 2025	138.87	139	139	139.57	137.25	3.98M
April 29, 2025	138.79	140.78	140.78	141.18	138.75	2.17M
April 28, 2025	139.92	139.37	139.37	142	138.79	2.52M
April 25, 2025	140.46	139.71	139.71	142.63	138.59	2.29M
April 24, 2025	137.09	139.93	139.93	140.34	135.77	2.48M
April 23, 2025	140.61	138.22	138.22	141.67	137.71	2.29M
April 22, 2025	136.5	137.89	137.89	138.73	136.21	2.52M
April 21, 2025	139.14	135.49	135.49	139.14	133.7	3.16M
April 17, 2025	139.41	139.63	139.63	140.46	138.22	2.27M
April 16, 2025	141.75	138.68	138.68	142.26	137.73	2.51M
April 15, 2025	143.22	141.03	141.03	144.14	140.67	2.57M
April 14, 2025	142.41	143.66	143.66	144.31	141.89	3M
April 11, 2025	138.82	141.51	141.51	142.47	137.66	4.39M
April 10, 2025	136.05	138.89	138.89	140.18	134.53	4.74M
April 09, 2025	126.54	137	137	139.29	126	7.3M
April 08, 2025	130.95	126.9	126.9	133.54	125.27	3.69M
April 07, 2025	128.87	127.88	127.88	132.62	124.36	4.74M
April 04, 2025	131.4	130.31	130.31	136.42	129.59	5.57M
April 03, 2025	129.86	131.21	131.21	133.85	128.59	4.06M
April 02, 2025	127.7	132.37	132.37	133.09	127.68	2.08M

Ross Stores, Inc. (ROST) NASDAQ