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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	150.07	149.46	149.46	150.63	147.77	2.76M
September 24, 2025	146	149.43	149.43	150.47	146	2.69M
September 23, 2025	144.76	145.68	145.68	145.8	144	2.7M
September 22, 2025	146.44	144.67	144.67	146.92	143.71	3.29M
September 19, 2025	146.42	146.18	146.18	146.93	144.56	4.7M
September 18, 2025	147.04	146.09	146.09	147.37	143.39	3.16M
September 17, 2025	146.95	146.66	146.66	148.15	146.23	3.29M
September 16, 2025	147.1	146.45	146.45	147.54	145.77	1.55M
September 15, 2025	147.9	147.05	147.05	147.9	146.41	1.95M
September 12, 2025	149.99	147.9	147.9	150.35	146.77	2.13M
September 11, 2025	149.55	151.1	151.1	151.27	149.53	2.03M
September 10, 2025	148.2	149.24	149.24	149.92	147.64	1.96M
September 09, 2025	150.3	149.04	149.04	150.65	148.37	1.86M
September 08, 2025	150.94	151.57	151.17	152.45	150.47	2.39M
September 05, 2025	152.77	150.95	150.95	153.42	150.46	2.44M
September 04, 2025	151.17	152.81	152.81	153.54	151.07	2.62M
September 03, 2025	151	150.73	150.73	152	150.24	2.7M
September 02, 2025	146.37	151.25	151.25	151.43	146.37	3.13M
August 29, 2025	148.93	147.16	147.16	149.64	146.77	2.63M
August 28, 2025	150.87	149.05	149.05	151.83	148.07	2.32M
August 27, 2025	148.53	150.29	150.29	150.52	148.07	2.36M
August 26, 2025	147.41	148.33	148.33	149.18	146.96	2.69M
August 25, 2025	146.97	147.45	147.45	148.11	145.46	3.37M
August 22, 2025	150.23	147.25	147.25	151	145.36	7.74M
August 21, 2025	146.1	145.62	145.62	146.85	144.19	4.96M
August 20, 2025	148.85	146.35	146.35	150.58	146.08	4.97M
August 19, 2025	145.94	147.88	147.88	148.8	145.36	3.62M
August 18, 2025	147.04	146.06	146.06	147.86	145.68	5.08M
August 15, 2025	147.71	146.94	146.94	148.5	146.48	3.7M
August 14, 2025	149.25	147.38	147.38	149.29	147.3	3.25M
August 13, 2025	147.94	150.28	150.28	150.59	147.57	2.8M
August 12, 2025	146.59	148	148	148.58	146	2.35M
August 11, 2025	146.03	146.49	146.49	147.68	144.78	2.4M
August 08, 2025	145.22	145.22	145.22	146.07	144.08	2.3M
August 07, 2025	146.55	145.15	145.15	147.51	144.41	2.11M
August 06, 2025	142.28	146.55	146.55	146.8	141.91	2.96M
August 05, 2025	141.3	141.79	141.79	142.77	140.71	2.06M
August 04, 2025	137.58	141.97	141.97	142.5	137.58	2.69M
August 01, 2025	136	137.01	137.01	137.61	134.37	2.22M
July 31, 2025	137.23	136.54	136.54	138.7	136.34	2.52M
July 30, 2025	140	138.48	138.48	140.06	137.9	2.23M
July 29, 2025	141.39	139.56	139.56	141.39	139.1	2.12M
July 28, 2025	138.78	140.82	140.82	140.99	138.68	2.69M
July 25, 2025	137.27	138.33	138.33	138.52	136.62	1.64M
July 24, 2025	136.78	136.44	136.44	138.06	134.89	2.31M
July 23, 2025	136.44	137.17	137.17	137.26	135.75	2.35M
July 22, 2025	134.02	135.76	135.76	136.09	133.14	2.08M
July 21, 2025	130.53	134.02	134.02	134.56	130.49	2.75M
July 18, 2025	131.41	129.94	129.94	131.44	129.48	2.71M
July 17, 2025	129.38	130.48	130.48	130.88	128.82	2.11M
July 16, 2025	127.65	129.1	129.1	129.35	126.32	3.7M
July 15, 2025	131.17	127.59	127.59	131.34	127.55	2.08M
July 14, 2025	130.88	131.17	131.17	131.24	129.55	2.49M
July 11, 2025	130.4	131.17	131.17	131.84	129.55	2.17M

Ross Stores, Inc. (ROST) NASDAQ