Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
130.86
-0.35 (-0.27%)
Jul 10, 2025, 4:00 PM - Market closed

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025131.01132.99130.68130.86130.86-0.27%3,142,625
Jul 9, 2025131.64132.34130.25131.21131.21-0.27%2,211,596
Jul 8, 2025130.50131.90130.29131.56131.560.60%2,737,162
Jul 7, 2025131.11131.75129.38130.77130.77-0.59%2,504,980
Jul 3, 2025131.35132.13130.24131.55131.550.02%2,343,840
Jul 2, 2025135.39135.86130.34131.52131.521.19%3,684,238
Jul 1, 2025127.41131.66127.31129.97129.971.87%2,976,509
Jun 30, 2025128.23128.66126.79127.58127.58-0.25%2,553,545
Jun 27, 2025127.41129.59127.00127.90127.901.01%4,422,947
Jun 26, 2025127.04127.25124.49126.62126.62-0.52%4,159,998
Jun 25, 2025128.52128.72126.96127.28127.28-0.82%2,017,608
Jun 24, 2025128.38129.16127.10128.33128.330.36%4,515,775
Jun 23, 2025127.24128.47125.30127.87127.870.16%4,898,453
Jun 20, 2025128.74129.36127.10127.67127.67-0.30%7,112,841
Jun 18, 2025129.13129.80127.96128.05128.05-0.77%3,833,305
Jun 17, 2025130.26131.05128.40129.05129.05-1.60%3,971,517
Jun 16, 2025133.15133.20130.98131.15131.15-0.53%3,537,358
Jun 13, 2025132.80134.56131.31131.85131.85-1.22%2,996,954
Jun 12, 2025136.20136.59132.94133.47133.47-2.14%6,158,168
Jun 11, 2025140.15140.15135.28136.39136.39-2.63%4,645,303
Jun 10, 2025141.24142.14139.20140.08140.08-1.46%2,159,624
Jun 9, 2025143.60143.66141.20142.16141.75-1.14%2,782,424
Jun 6, 2025143.20144.09141.42143.80143.391.10%1,496,449
Jun 5, 2025142.28142.61140.72142.24141.83-0.19%1,620,748
Jun 4, 2025143.97144.42142.02142.51142.10-1.06%2,260,587
Jun 3, 2025141.64144.55141.64144.03143.621.13%3,161,603
Jun 2, 2025139.87142.44138.06142.42142.011.66%3,073,256
May 30, 2025138.93140.71138.23140.09139.690.83%4,225,898
May 29, 2025142.12142.65138.75138.93138.53-0.55%3,913,724
May 28, 2025140.83142.55139.50139.70139.30-1.13%3,596,818
May 27, 2025138.07145.51138.07141.29140.882.94%7,636,027
May 23, 2025134.60139.90129.20137.26136.86-9.85%18,535,046
May 22, 2025153.38153.38151.99152.25151.81-0.28%3,996,026
May 21, 2025151.51153.91151.12152.68152.24-1.01%2,878,472
May 20, 2025153.44155.58153.31154.24153.80-0.01%2,166,611
May 19, 2025152.00154.35151.60154.26153.820.88%1,896,566
May 16, 2025152.05153.11150.88152.92152.480.68%2,065,028
May 15, 2025150.29151.98149.66151.89151.450.82%2,438,262
May 14, 2025148.88151.03148.45150.66150.230.89%2,491,704
May 13, 2025148.93150.08148.08149.33148.900.05%1,658,358
May 12, 2025147.26149.31145.92149.26148.834.91%2,663,189
May 9, 2025143.37143.92141.77142.28141.87-0.76%1,727,919
May 8, 2025144.07145.27143.07143.37142.960.24%2,049,636
May 7, 2025141.22143.91140.46143.03142.621.00%2,723,262
May 6, 2025140.27142.00140.11141.61141.200.10%1,856,378
May 5, 2025140.04142.24139.61141.47141.060.70%2,263,931
May 2, 2025140.33141.89140.16140.49140.091.12%2,133,455
May 1, 2025138.39139.95138.39138.93138.53-0.05%2,342,707
Apr 30, 2025138.87139.58137.25139.00138.60-1.26%4,037,324
Apr 29, 2025138.79141.18138.75140.78140.371.01%2,165,909