Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	157.36	157.36	157.36	157.36	157.36	1.29%	1
Jan 29, 2026	155.36	155.36	155.36	155.36	155.36	-0.40%	-
Jan 28, 2026	156.30	156.30	155.98	155.98	155.98	-2.22%	2
Jan 27, 2026	159.34	159.52	159.34	159.52	159.52	1.22%	28
Jan 26, 2026	157.60	157.60	157.60	157.60	157.60	-3.04%	-
Jan 22, 2026	162.96	162.96	162.54	162.54	162.54	-0.17%	32
Jan 21, 2026	160.82	162.82	160.82	162.82	162.82	0.14%	19
Jan 20, 2026	161.04	162.60	161.04	162.60	162.60	-3.03%	40
Jan 16, 2026	167.68	167.68	167.68	167.68	167.68	0.08%	-
Jan 15, 2026	167.54	167.54	167.54	167.54	167.54	1.74%	-
Jan 14, 2026	166.00	166.00	164.68	164.68	164.68	-0.44%	298
Jan 13, 2026	165.40	165.40	165.40	165.40	165.40	0.56%	-
Jan 12, 2026	164.48	164.48	164.48	164.48	164.48	3.03%	-
Jan 7, 2026	159.70	159.70	159.42	159.64	159.64	-0.49%	61
Jan 6, 2026	159.72	160.42	159.72	160.42	160.42	1.85%	134
Jan 5, 2026	156.76	157.50	156.76	157.50	157.50	2.47%	7
Jan 2, 2026	153.08	153.70	153.08	153.70	153.70	0.03%	1
Dec 30, 2025	152.76	153.66	152.76	153.66	153.66	0.31%	33
Dec 29, 2025	153.18	153.18	153.18	153.18	153.18	0.18%	-
Dec 23, 2025	152.90	152.90	152.90	152.90	152.90	-1.01%	-
Dec 22, 2025	154.28	154.46	154.28	154.46	154.46	-0.66%	187
Dec 19, 2025	155.48	155.48	155.48	155.48	155.48	-0.72%	-
Dec 18, 2025	156.60	156.60	156.60	156.60	156.60	0.77%	-
Dec 17, 2025	155.40	155.40	155.40	155.40	155.40	0.14%	-
Dec 16, 2025	155.18	155.18	155.18	155.18	155.18	0.03%	-
Dec 15, 2025	157.54	159.36	154.98	155.14	155.14	-0.88%	362
Dec 12, 2025	156.50	156.52	156.50	156.52	156.52	0.35%	100
Dec 11, 2025	156.38	156.38	155.98	155.98	155.98	0.79%	2
Dec 10, 2025	154.76	154.76	154.76	154.76	154.76	1.64%	-
Dec 9, 2025	152.26	152.26	152.26	152.26	152.26	-0.57%	-
Dec 8, 2025	153.14	153.14	153.14	153.14	152.79	0.45%	-
Dec 5, 2025	151.50	152.46	151.50	152.46	152.11	-0.18%	1
Dec 4, 2025	152.74	152.74	152.74	152.74	152.39	0.09%	-
Dec 3, 2025	152.60	152.60	152.60	152.60	152.25	-0.20%	-
Dec 2, 2025	154.14	154.14	152.90	152.90	152.55	-0.22%	3
Dec 1, 2025	153.24	153.24	153.24	153.24	152.89	0.45%	-
Nov 28, 2025	152.56	152.56	152.56	152.56	152.21	-0.43%	-
Nov 27, 2025	153.22	153.22	153.22	153.22	152.87	0.25%	-
Nov 26, 2025	152.84	152.84	152.84	152.84	152.49	0.14%	-
Nov 25, 2025	150.86	152.62	150.86	152.62	152.27	0.81%	100
Nov 24, 2025	151.64	151.64	150.88	151.40	151.06	9.54%	33
Nov 19, 2025	138.22	138.22	138.22	138.22	137.91	-0.56%	-
Nov 18, 2025	139.00	139.00	139.00	139.00	138.68	1.00%	-
Nov 17, 2025	137.62	137.62	137.62	137.62	137.31	-1.26%	-
Nov 14, 2025	139.16	139.38	139.16	139.38	139.06	-0.07%	142
Nov 13, 2025	139.48	139.48	139.48	139.48	139.16	-0.23%	-
Nov 12, 2025	139.80	139.80	139.80	139.80	139.48	-0.04%	-
Nov 11, 2025	139.86	139.86	139.86	139.86	139.54	0.52%	-
Nov 10, 2025	141.78	141.78	139.14	139.14	138.82	0.14%	1
Nov 7, 2025	138.94	138.94	138.94	138.94	138.62	-2.04%	-