Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	199.00	202.50	198.99	200.96	200.96	1.04%	467
Feb 19, 2026	199.38	199.55	196.40	198.90	198.90	-0.35%	458
Feb 18, 2026	197.62	199.59	197.03	199.59	199.59	1.14%	259
Feb 17, 2026	199.88	201.51	195.35	197.34	197.34	0.22%	98
Feb 13, 2026	194.10	197.10	193.33	196.90	196.90	0.67%	3,195
Feb 12, 2026	194.60	197.01	194.01	195.59	195.59	1.93%	516
Feb 11, 2026	195.35	195.36	190.18	191.89	191.89	-0.28%	793
Feb 10, 2026	195.04	195.04	192.27	192.42	192.42	-0.67%	1,174
Feb 9, 2026	192.00	193.72	188.68	193.72	193.72	1.37%	279
Feb 6, 2026	187.91	192.00	187.91	191.11	191.11	0.89%	898
Feb 5, 2026	189.07	190.74	188.00	189.43	189.43	0.28%	23
Feb 4, 2026	192.64	193.39	187.08	188.91	188.91	-1.21%	423
Feb 3, 2026	187.08	193.53	187.08	191.23	191.23	0.34%	349
Feb 2, 2026	187.50	191.04	187.50	190.59	190.59	1.32%	1,559
Jan 30, 2026	184.91	188.10	184.91	188.10	188.10	1.25%	303
Jan 29, 2026	185.11	186.47	184.63	185.78	185.78	-0.12%	38
Jan 28, 2026	184.95	187.34	184.95	186.00	186.00	-0.10%	28
Jan 27, 2026	186.00	189.60	184.83	186.19	186.19	-0.47%	288
Jan 26, 2026	186.03	188.94	186.03	187.07	187.07	0.23%	99
Jan 23, 2026	187.07	187.43	183.99	186.64	186.64	-0.79%	219
Jan 22, 2026	192.00	193.25	188.12	188.12	188.12	-0.91%	267
Jan 21, 2026	188.09	191.74	188.09	189.85	189.85	-0.40%	25
Jan 20, 2026	190.78	192.69	188.09	190.61	190.61	-1.49%	7,851
Jan 16, 2026	194.20	194.67	193.01	193.50	193.50	-0.48%	241
Jan 15, 2026	192.80	194.44	190.13	194.44	194.44	2.05%	39
Jan 14, 2026	192.42	193.46	190.26	190.53	190.53	-1.42%	293
Jan 13, 2026	194.99	194.99	192.23	193.28	193.28	0.59%	689
Jan 12, 2026	191.44	192.25	188.95	192.15	192.15	0.41%	1,249
Jan 9, 2026	190.92	191.86	189.57	191.36	191.36	0.69%	221
Jan 8, 2026	186.90	190.73	185.07	190.06	190.06	1.66%	126
Jan 7, 2026	186.22	188.84	186.13	186.95	186.95	-1.19%	851
Jan 6, 2026	187.75	189.22	185.58	189.20	189.20	2.12%	301
Jan 5, 2026	182.96	185.74	182.90	185.27	185.27	2.45%	6,401
Jan 2, 2026	180.07	181.67	179.93	180.84	180.84	-0.09%	158
Dec 31, 2025	183.14	183.14	180.86	181.00	181.00	0.08%	8
Dec 30, 2025	178.25	181.27	178.25	180.86	180.86	0.06%	94
Dec 29, 2025	179.80	183.13	179.80	180.75	180.75	-0.50%	632
Dec 24, 2025	180.85	181.66	179.89	181.66	181.66	0.85%	46
Dec 23, 2025	183.08	183.08	179.45	180.12	180.12	-0.39%	458
Dec 22, 2025	181.54	184.22	180.79	180.82	180.82	-0.58%	287
Dec 19, 2025	181.09	182.60	181.09	181.87	181.87	-0.78%	82
Dec 18, 2025	185.49	185.49	183.30	183.30	183.30	0.36%	2,115
Dec 17, 2025	181.31	182.64	181.31	182.64	182.64	-0.14%	15
Dec 16, 2025	186.47	186.47	182.89	182.89	182.89	-0.23%	3,204
Dec 15, 2025	183.09	185.99	181.97	183.32	183.32	0.22%	1,465
Dec 12, 2025	183.89	183.90	182.78	182.91	182.91	0.32%	297
Dec 11, 2025	183.13	183.74	181.84	182.33	182.33	0.63%	269
Dec 10, 2025	177.27	181.24	177.27	181.19	181.19	2.37%	98
Dec 9, 2025	176.80	179.20	175.74	176.99	176.99	-0.74%	2,875
Dec 8, 2025	177.32	179.63	176.51	178.32	177.91	0.87%	422