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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	163.03	162.85	162.85	163.44	161.15	2.54M
November 11, 2025	162.67	162.73	162.73	163.4	161.39	1.72M
November 10, 2025	161.8	161.92	161.92	162.61	160.36	2.85M
November 07, 2025	160.76	161.08	161.08	162.02	159.98	2.14M
November 06, 2025	162.23	160.23	160.23	163.02	158.85	1.57M
November 05, 2025	162.23	162.23	162.23	165.07	161.32	2.65M
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

Ross Stores, Inc. (ROST) NASDAQ