Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	184.60	184.82	182.24	182.24	182.24	-0.66%	-
Mar 5, 2026	183.92	184.42	182.74	183.46	183.46	1.06%	-
Mar 4, 2026	180.76	182.30	180.36	181.54	181.54	7.05%	208
Mar 3, 2026	171.84	173.20	169.58	169.58	169.58	-2.14%	-
Mar 2, 2026	173.32	173.94	172.56	173.28	173.28	0.46%	-
Feb 27, 2026	171.46	172.48	171.46	172.48	172.48	0.07%	-
Feb 26, 2026	170.24	172.36	170.24	172.36	172.36	0.24%	-
Feb 25, 2026	170.12	171.94	170.00	171.94	171.94	1.51%	-
Feb 24, 2026	171.50	171.76	169.38	169.38	169.38	0.57%	-
Feb 23, 2026	169.66	171.28	168.42	168.42	168.42	-0.75%	-
Feb 20, 2026	170.82	170.82	169.56	169.70	169.70	0.22%	-
Feb 19, 2026	169.88	170.24	169.32	169.32	169.32	0.45%	-
Feb 18, 2026	167.78	168.56	167.44	168.56	168.56	1.76%	-
Feb 17, 2026	166.02	167.66	165.64	165.64	165.64	-0.30%	-
Feb 16, 2026	165.60	166.18	165.60	166.14	166.14	0.33%	-
Feb 13, 2026	164.12	165.60	163.96	165.60	165.60	0.57%	-
Feb 12, 2026	162.74	164.66	162.60	164.66	164.66	2.15%	-
Feb 11, 2026	161.76	162.78	161.20	161.20	161.20	-0.79%	-
Feb 10, 2026	163.34	163.36	162.42	162.48	162.48	0.02%	-
Feb 9, 2026	161.18	162.44	159.90	162.44	162.44	0.56%	-
Feb 6, 2026	160.34	161.54	160.34	161.54	161.54	1.08%	-
Feb 5, 2026	160.22	160.72	159.82	159.82	159.82	-1.44%	-
Feb 4, 2026	161.90	162.54	161.90	162.16	162.16	-0.33%	-
Feb 3, 2026	160.98	162.70	160.58	162.70	162.70	0.69%	-
Feb 2, 2026	159.00	161.58	158.84	161.58	161.58	3.00%	-
Jan 30, 2026	153.54	156.88	153.54	156.88	156.88	0.99%	-
Jan 29, 2026	155.32	156.04	155.10	155.34	155.34	-0.49%	-
Jan 28, 2026	154.92	156.10	154.92	156.10	156.10	0.21%	-
Jan 27, 2026	158.06	158.06	155.78	155.78	155.78	-1.23%	-
Jan 26, 2026	159.18	159.18	157.72	157.72	157.72	-0.88%	-
Jan 23, 2026	159.36	159.66	158.94	159.12	159.12	-2.03%	-
Jan 22, 2026	164.74	165.10	162.42	162.42	162.42	-0.29%	-
Jan 21, 2026	162.20	162.90	161.54	162.90	162.90	0.26%	-
Jan 20, 2026	161.92	162.86	161.26	162.48	162.48	-0.48%	-
Jan 19, 2026	163.14	163.52	162.92	163.26	163.26	-2.64%	-
Jan 16, 2026	167.18	167.68	166.76	167.68	167.68	0.16%	60
Jan 15, 2026	164.82	167.42	164.82	167.42	167.42	1.58%	-
Jan 14, 2026	165.62	166.50	164.82	164.82	164.82	-0.34%	-
Jan 13, 2026	164.76	165.38	164.58	165.38	165.38	0.63%	-
Jan 12, 2026	163.14	164.34	162.60	164.34	164.34	-0.16%	-
Jan 9, 2026	162.48	164.60	162.48	164.60	164.60	0.49%	-
Jan 8, 2026	159.86	163.80	159.50	163.80	163.80	2.70%	-
Jan 7, 2026	160.68	160.68	159.50	159.50	159.50	-0.51%	-
Jan 6, 2026	159.08	160.32	158.78	160.32	160.32	1.53%	-
Jan 5, 2026	156.48	157.90	156.48	157.90	157.90	2.77%	-
Jan 2, 2026	153.40	154.10	153.40	153.64	153.64	-	-
Dec 30, 2025	153.42	153.64	153.42	153.64	153.64	0.20%	-
Dec 29, 2025	153.70	153.88	153.18	153.34	153.34	0.37%	-
Dec 23, 2025	153.40	153.68	152.78	152.78	152.78	-1.16%	-
Dec 22, 2025	155.80	155.80	154.58	154.58	154.58	-0.67%	-