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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	193.86	192.33	192.33	194.82	191.94	2.59M
February 09, 2026	190.66	194.5	194.5	194.76	190.01	1.9M
February 06, 2026	190.61	190.74	190.74	191.85	189.72	3.19M
February 05, 2026	189.37	189.23	189.23	191.1	187.99	2.63M
February 04, 2026	191.83	189.27	189.27	193.89	188.05	2.76M
February 03, 2026	189.19	191.12	191.12	193.58	188.77	2.29M
February 02, 2026	188.65	190.11	190.11	191.26	187.8	3.44M
January 30, 2026	185.66	188.65	188.65	188.71	185.66	2.06M
January 29, 2026	185.28	186.5	186.5	187.11	184.69	2.76M
January 28, 2026	185.97	186.04	186.04	186.89	184.7	1.75M
January 27, 2026	187.66	186	186	188.49	184.74	3.27M
January 26, 2026	187.61	187.57	187.57	189.4	186.72	2.83M
January 23, 2026	186.92	188.55	188.55	188.85	186.12	1.98M
January 22, 2026	192.93	187.01	187.01	193.96	186.46	3.22M
January 21, 2026	190.94	192.32	192.32	192.61	189.87	1.96M
January 20, 2026	190.54	189.69	189.69	192.19	188.91	2.3M
January 16, 2026	194.2	192.36	192.36	194.92	191.78	3.27M
January 15, 2026	192.57	193.79	193.79	194.52	191.28	1.67M
January 14, 2026	192.49	191.83	191.83	193.79	190.27	2.26M
January 13, 2026	192.23	193.23	193.23	193.49	192.1	1.77M
January 12, 2026	191	192.26	192.26	192.49	188.94	2.07M
January 09, 2026	189.36	191.44	191.44	192.26	188.92	2.66M
January 08, 2026	186.99	189.27	189.27	191.22	186.42	2.39M
January 07, 2026	187.41	186.99	186.99	187.65	185.74	2.05M
January 06, 2026	185.88	187.53	187.53	189.58	185.37	2.84M
January 05, 2026	182.9	186.68	186.68	186.78	182.9	2.34M
January 02, 2026	180.59	182.74	182.74	182.77	179.02	2.57M
December 31, 2025	181.25	180.14	180.14	181.82	180.05	1.35M
December 30, 2025	180.72	181.45	181.45	181.7	180.23	1.27M
December 29, 2025	180.21	180.72	180.72	181.86	179.93	1.84M
December 26, 2025	180.92	181.14	181.14	181.78	180.16	906,504
December 24, 2025	181.08	181.68	181.68	182.42	180.11	621,201
December 23, 2025	180.79	180.61	180.61	181.14	178.88	1.56M
December 22, 2025	183.51	180.68	180.68	183.75	179.87	3.07M
December 19, 2025	182.9	182.41	182.41	183.17	181.32	6.16M
December 18, 2025	183.5	182.57	182.57	184.5	181.76	2.16M
December 17, 2025	182.54	182.74	182.74	183.3	181.59	2.33M
December 16, 2025	184.81	182.4	182.4	185.85	182.04	2.65M
December 15, 2025	183.16	184.28	184.28	184.75	181.77	3.12M
December 12, 2025	184.14	182.09	182.09	185	181.29	2.55M
December 11, 2025	182.13	183.13	183.13	183.9	181.47	3.09M
December 10, 2025	178.14	181.82	181.82	182.52	178.12	3.73M
December 09, 2025	177.31	177.02	177.02	177.69	175.64	2.02M
December 08, 2025	178.34	178.19	177.79	179.42	177.55	2.55M
December 05, 2025	177.48	177.87	177.87	177.94	176.03	2.9M
December 04, 2025	178.67	177.09	177.09	179.05	176.01	3.43M
December 03, 2025	178.37	178	178	178.64	177.12	3.43M
December 02, 2025	177.72	177.57	177.57	178.53	176.08	4M
December 01, 2025	175.49	177.5	177.5	178.8	174.88	2.44M
November 28, 2025	177.31	176.36	176.36	178.19	176.18	984,116
November 26, 2025	176.23	177.69	177.69	178.09	175.47	2.19M
November 25, 2025	174.29	176.5	176.5	177.33	173.5	4.53M
November 24, 2025	173.37	174.13	174.13	176	172.92	5.6M
November 21, 2025	166.73	174	174	174.86	163.51	7.82M
November 20, 2025	161.09	160.5	160.5	164.23	160.34	4.9M
November 19, 2025	160.5	160.45	160.45	161.86	158.87	2.45M
November 18, 2025	159	159.9	159.9	161.29	158.49	2.29M
November 17, 2025	160.58	159.41	159.41	161.22	157.73	2.77M
November 14, 2025	161.1	160.58	160.58	162.23	159.9	2.92M
November 13, 2025	162.53	161.83	161.83	163.33	161.37	2.29M

Ross Stores, Inc. (ROST) NASDAQ