Ross Stores (ROST)

211.76
-1.09 (-0.51%)
NASDAQ· Last Trade: Jul 1st, 10:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ross Stores (ROST)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026208.47213.12205.92212.853,010,843212.85
6/29/2026211.02213.54207.00208.833,166,143208.83
6/26/2026214.88216.63210.83213.2613,176,968213.26
6/25/2026228.59230.00214.94215.134,334,002215.13
6/24/2026228.04231.21226.67228.593,081,639228.59
6/23/2026233.11234.99227.62229.053,526,581229.05
6/22/2026235.41240.94233.81236.973,221,471236.97
6/18/2026235.35236.93232.06232.804,161,566232.80
6/17/2026234.50237.31231.90233.252,294,220233.25
6/16/2026236.51238.31234.21234.492,059,147234.49
6/15/2026240.03241.02235.84236.772,311,710236.77
6/12/2026241.36242.81239.16240.132,927,327240.13
6/11/2026234.94240.51233.38239.113,147,706239.11
6/10/2026228.85233.76228.08231.922,692,115231.92
6/09/2026228.99230.19226.12229.452,899,291229.45
6/08/2026230.35231.89226.79227.423,074,589226.97
6/05/2026232.90235.25227.82230.374,163,653229.92
6/04/2026233.16235.48231.32233.062,924,151232.60
6/03/2026224.47233.03223.51232.622,994,436232.16
6/02/2026222.97224.71222.00223.822,540,222223.38
6/01/2026227.99229.56223.31224.072,875,919223.63
5/29/20260.02233.82226.63231.7311,295,835231.28
5/28/2026232.14233.06225.05227.203,441,454226.75
5/27/2026236.00237.41231.78233.472,914,372233.01
5/26/2026236.29236.29231.09234.683,241,963234.22
5/22/2026228.96235.80228.00234.814,589,516234.35
5/21/2026216.37218.95215.01217.193,780,044216.76
5/20/2026214.50220.78213.59217.793,684,414217.36
5/19/2026211.00214.04208.20212.682,651,789212.26
5/18/2026214.09216.04209.41211.083,672,326210.67
5/15/2026213.26214.78211.33212.752,340,866212.33
5/14/2026213.11215.18212.65213.271,988,333212.85
5/13/2026217.00217.00212.88211.763,714,786211.35
5/12/2026214.80217.95211.30217.673,257,130217.24
5/11/2026225.31226.41211.02214.555,500,563214.13
5/08/2026225.63227.03224.06225.813,666,293225.37
5/07/2026229.68231.16222.58224.482,747,093224.04
5/06/2026228.09229.59226.49228.912,450,582228.46
5/05/2026227.33229.01226.38227.421,677,584226.97
5/04/2026228.15228.73224.01226.022,341,701225.58
5/01/2026225.61229.87225.61228.841,619,431228.39
4/30/2026226.80229.08225.39227.792,354,565227.34
4/29/2026225.06227.07224.74225.082,021,341224.64
4/28/2026227.68227.94223.82225.521,277,822225.08
4/27/2026226.33227.36224.93226.171,321,955225.73
4/24/2026226.03227.04224.22226.371,042,017225.93
4/23/2026228.26229.07225.46226.921,615,159226.48
4/22/2026227.15228.61224.68226.341,986,810225.90
4/21/2026228.55229.68224.61225.591,997,206225.15
4/20/2026228.00230.44227.50228.251,809,476227.80
4/17/2026224.12228.71223.00227.822,909,733227.37
4/16/2026223.35224.91220.33221.971,514,375221.54
4/15/2026222.95225.21221.89224.151,701,576223.71
4/14/2026220.35223.60219.08223.291,790,954222.85
4/13/2026221.57221.96219.60220.951,843,586220.52
4/10/2026224.40224.84219.69221.162,977,983220.73
4/09/2026223.70226.63223.63224.911,641,373224.47
4/08/2026219.20224.60219.20224.473,039,021224.03
4/07/2026219.99220.61215.13216.342,692,280215.92
4/06/2026219.19221.37218.83221.211,982,117220.78
4/02/2026218.16221.16217.26219.982,193,165219.55
4/01/2026217.74222.03216.47219.952,612,493219.52