Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	550.00	550.00	546.98	546.98	546.98	-0.16%	2
Mar 10, 2026	555.33	555.33	547.86	547.86	547.08	-2.10%	92
Mar 6, 2026	559.62	559.62	559.62	559.62	558.82	7.22%	10
Mar 3, 2026	520.52	521.92	520.32	521.92	521.17	-0.34%	822
Feb 27, 2026	523.68	523.68	523.68	523.68	522.93	0.22%	200
Feb 26, 2026	522.51	522.51	522.51	522.51	521.76	0.30%	320
Feb 23, 2026	512.00	520.96	512.00	520.96	520.21	-0.15%	41
Feb 18, 2026	521.72	521.72	521.72	521.72	520.97	4.96%	100
Feb 6, 2026	497.05	497.05	497.05	497.05	496.34	-	1
Feb 4, 2026	503.41	503.41	497.05	497.05	496.34	1.22%	7,400
Jan 30, 2026	491.08	491.08	491.08	491.08	490.38	-0.79%	200
Jan 23, 2026	494.98	494.98	494.98	494.98	494.27	-4.86%	300
Jan 15, 2026	520.24	520.24	520.24	520.24	519.50	1.81%	1,500
Jan 8, 2026	511.00	511.00	511.00	511.00	510.27	2.06%	100
Jan 5, 2026	498.50	500.70	498.50	500.70	499.98	-0.14%	411
Dec 26, 2025	501.41	501.41	501.41	501.41	500.69	-1.19%	1
Dec 18, 2025	507.45	507.45	507.45	507.45	506.72	2.45%	2
Dec 12, 2025	494.86	495.32	494.86	495.32	494.61	2.66%	800
Dec 5, 2025	482.50	482.50	482.50	482.50	481.07	1.86%	2
Nov 26, 2025	473.59	473.70	473.59	473.70	472.29	10.71%	2,200
Nov 13, 2025	427.88	427.88	427.88	427.88	426.61	0.99%	800
Oct 24, 2025	423.68	423.68	423.68	423.68	422.42	-0.79%	2
Oct 15, 2025	427.06	427.06	427.06	427.06	425.79	0.25%	25
Oct 14, 2025	424.10	425.98	424.10	425.98	424.71	10.47%	1,400