Skip to main content
Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
148.94
-0.21 (-0.14%)
At close: Jan 21, 2025, 4:00 PM
148.93
-0.01 (-0.01%)
After-hours: Jan 21, 2025, 6:10 PM EST

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025148.15149.62147.46148.94148.94-0.14%2,507,663
Jan 17, 2025150.83151.44148.91149.15149.150.10%3,011,202
Jan 16, 2025149.36150.19148.78149.00149.00-0.01%2,254,554
Jan 15, 2025150.68151.01147.63149.01149.01-0.07%2,366,064
Jan 14, 2025151.27151.79148.23149.12149.12-1.35%1,961,394
Jan 13, 2025151.25151.44146.62151.16151.16-0.38%2,086,768
Jan 10, 2025152.30154.43151.62151.74151.74-1.87%2,809,606
Jan 8, 2025151.88154.70150.91154.63154.632.03%2,437,801
Jan 7, 2025154.72155.21151.43151.56151.56-2.19%2,705,522
Jan 6, 2025154.11157.25154.11154.95154.950.45%1,882,419
Jan 3, 2025153.62155.08152.53154.25154.251.08%1,638,767
Jan 2, 2025152.53154.82151.39152.60152.600.88%1,947,525
Dec 31, 2024152.45152.71150.62151.27151.27-0.15%1,692,847
Dec 30, 2024152.02152.27149.74151.50151.50-0.95%1,703,041
Dec 27, 2024152.77154.07152.05152.96152.96-0.59%1,341,477
Dec 26, 2024150.09154.03149.68153.87153.872.26%1,313,641
Dec 24, 2024149.09150.63148.52150.48150.481.21%657,998
Dec 23, 2024148.48148.92146.84148.68148.68-0.32%1,411,221
Dec 20, 2024147.82151.21147.80149.15149.150.92%6,172,688
Dec 19, 2024148.54149.45147.75147.79147.79-0.55%2,352,064
Dec 18, 2024150.85152.10148.54148.60148.60-1.49%2,641,351
Dec 17, 2024149.17151.65149.15150.85150.850.62%3,313,295
Dec 16, 2024153.97153.97149.64149.92149.92-2.35%2,557,018
Dec 13, 2024153.89154.71152.86153.53153.53-0.23%1,698,006
Dec 12, 2024153.30154.68153.14153.88153.880.03%2,129,328
Dec 11, 2024156.76157.04153.77153.84153.84-1.24%1,499,954
Dec 10, 2024156.08156.85154.08155.77155.77-0.30%2,228,714
Dec 9, 2024156.46158.69155.37156.24155.87-0.15%3,555,760
Dec 6, 2024157.48158.34156.28156.48156.11-0.08%3,692,203
Dec 5, 2024154.48157.07154.24156.61156.241.38%2,884,338
Dec 4, 2024153.73155.67153.09154.48154.120.49%2,155,069
Dec 3, 2024155.95156.75153.61153.72153.36-1.69%1,968,633
Dec 2, 2024155.16156.86154.42156.36155.990.96%3,353,430
Nov 29, 2024154.96155.69153.91154.87154.51-0.01%1,323,540
Nov 27, 2024154.00155.96154.00154.89154.530.33%2,330,194
Nov 26, 2024153.78155.06152.27154.38154.020.71%2,742,910
Nov 25, 2024148.83154.71148.58153.29152.934.93%5,475,906
Nov 22, 2024153.29155.47144.79146.09145.752.19%8,266,324
Nov 21, 2024140.88143.22139.27142.96142.622.61%5,871,241
Nov 20, 2024137.00139.58136.80139.32138.990.04%3,698,013
Nov 19, 2024140.94141.24137.47139.26138.93-1.44%2,586,655
Nov 18, 2024140.51141.54139.07141.30140.970.43%2,238,427
Nov 15, 2024142.34143.20140.21140.69140.36-1.15%2,837,869
Nov 14, 2024140.00144.29139.94142.33142.001.33%3,187,908
Nov 13, 2024140.00141.55139.83140.46140.130.11%2,374,072
Nov 12, 2024139.85142.10139.29140.31139.98-1.44%4,312,920
Nov 11, 2024144.00144.44141.01142.36142.03-0.73%3,164,260
Nov 8, 2024142.29144.94142.04143.40143.060.96%2,845,994
Nov 7, 2024139.77142.58138.73142.04141.712.49%3,118,550
Nov 6, 2024144.84145.66138.44138.59138.26-2.62%4,311,502
Nov 5, 2024141.19142.45140.43142.32141.991.18%2,731,142
Nov 4, 2024140.03140.87138.76140.66140.330.43%2,407,382
Nov 1, 2024139.72141.10139.14140.06139.730.24%2,255,671
Oct 31, 2024139.30140.55138.65139.72139.390.09%2,214,473
Oct 30, 2024138.32139.94138.27139.59139.260.42%2,332,037
Oct 29, 2024141.54142.35138.30139.01138.68-2.90%4,081,697
Oct 28, 2024144.31144.88142.70143.16142.82-0.73%2,095,265
Oct 25, 2024144.89145.62143.74144.22143.88-0.11%1,565,117
Oct 24, 2024145.53146.37143.71144.38144.04-0.59%1,573,678
Oct 23, 2024144.73146.18144.45145.24144.90-0.35%1,610,922
Oct 22, 2024146.19146.38144.40145.75145.41-1.05%2,299,587
Oct 21, 2024149.14149.65146.36147.29146.94-1.74%1,554,157
Oct 18, 2024149.78150.95148.99149.90149.550.48%4,003,485
Oct 17, 2024148.71149.60147.81149.19148.840.95%1,573,315
Oct 16, 2024146.96148.02146.48147.78147.431.05%2,312,185
Oct 15, 2024144.25147.29144.25146.25145.912.04%2,956,287
Oct 14, 2024143.57144.31142.52143.32142.98-0.03%1,937,198
Oct 11, 2024141.72143.39141.35143.36143.021.65%2,530,251
Oct 10, 2024141.13142.01139.56141.03140.70-0.96%2,048,826
Oct 9, 2024142.00142.58139.82142.39142.060.40%2,215,173
Oct 8, 2024140.25142.06139.52141.82141.491.21%1,946,070
Oct 7, 2024145.07145.49138.91140.12139.79-3.75%2,382,122
Oct 4, 2024148.24148.82144.35145.58145.24-0.82%1,788,319
Oct 3, 2024146.34147.42145.26146.78146.44-0.64%1,697,538
Oct 2, 2024147.45148.15146.40147.73147.38-0.31%1,371,636
Oct 1, 2024149.77150.02147.48148.19147.84-1.54%1,688,778
Sep 30, 2024151.80152.52149.54150.51150.16-0.69%1,869,226
Sep 27, 2024152.98153.51151.47151.56151.20-0.82%1,727,338
Sep 26, 2024154.19154.38151.65152.82152.46-0.17%1,699,804
Sep 25, 2024152.58153.50151.83153.08152.720.53%1,492,298
Sep 24, 2024150.14152.31149.80152.27151.911.53%2,382,915
Sep 23, 2024154.69154.73149.91149.98149.63-2.81%3,155,932
Sep 20, 2024154.31154.47153.26154.31153.95-0.08%3,351,603
Sep 19, 2024152.59154.52152.59154.44154.082.46%2,345,069
Sep 18, 2024150.91152.82150.38150.73150.380.27%1,364,858
Sep 17, 2024153.14154.27149.88150.32149.97-1.86%1,756,673
Sep 16, 2024156.06156.25153.08153.17152.81-1.34%1,655,856
Sep 13, 2024153.46155.56153.20155.25154.891.68%1,411,390
Sep 12, 2024151.33153.00151.04152.68152.321.03%1,634,039
Sep 11, 2024150.85151.40148.23151.13150.770.23%1,873,292
Sep 10, 2024150.96151.21149.05150.79150.44-2,780,048
Sep 9, 2024150.34151.62149.97150.79150.070.17%2,145,545
Sep 6, 2024153.33153.33150.17150.53149.81-1.70%2,818,181
Sep 5, 2024151.94154.26150.35153.14152.410.91%2,766,429
Sep 4, 2024151.41151.97150.08151.76151.040.05%2,508,979
Sep 3, 2024150.06151.79150.06151.68150.960.71%2,476,819
Aug 30, 2024151.84152.29149.34150.61149.89-0.78%2,287,787
Aug 29, 2024151.45153.19149.66151.80151.081.27%1,976,469
Aug 28, 2024153.00153.47149.80149.90149.18-2.24%2,829,626
Aug 27, 2024153.59154.42153.10153.33152.60-0.57%2,283,058