Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
130.32
-0.54 (-0.41%)
Jul 11, 2025, 9:50 AM - Market open

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 131.01 132.99 130.68 130.86 130.86 -0.27% 3,142,625
Jul 9, 2025 131.64 132.34 130.25 131.21 131.21 -0.27% 2,211,596
Jul 8, 2025 130.50 131.90 130.29 131.56 131.56 0.60% 2,737,162
Jul 7, 2025 131.11 131.75 129.38 130.77 130.77 -0.59% 2,504,980
Jul 3, 2025 131.35 132.13 130.24 131.55 131.55 0.02% 2,343,840
Jul 2, 2025 135.39 135.86 130.34 131.52 131.52 1.19% 3,684,238
Jul 1, 2025 127.41 131.66 127.31 129.97 129.97 1.87% 2,976,509
Jun 30, 2025 128.23 128.66 126.79 127.58 127.58 -0.25% 2,553,545
Jun 27, 2025 127.41 129.59 127.00 127.90 127.90 1.01% 4,422,947
Jun 26, 2025 127.04 127.25 124.49 126.62 126.62 -0.52% 4,159,998
Jun 25, 2025 128.52 128.72 126.96 127.28 127.28 -0.82% 2,017,608
Jun 24, 2025 128.38 129.16 127.10 128.33 128.33 0.36% 4,515,775
Jun 23, 2025 127.24 128.47 125.30 127.87 127.87 0.16% 4,898,453
Jun 20, 2025 128.74 129.36 127.10 127.67 127.67 -0.30% 7,112,841
Jun 18, 2025 129.13 129.80 127.96 128.05 128.05 -0.77% 3,833,305
Jun 17, 2025 130.26 131.05 128.40 129.05 129.05 -1.60% 3,971,517
Jun 16, 2025 133.15 133.20 130.98 131.15 131.15 -0.53% 3,537,358
Jun 13, 2025 132.80 134.56 131.31 131.85 131.85 -1.22% 2,996,954
Jun 12, 2025 136.20 136.59 132.94 133.47 133.47 -2.14% 6,158,168
Jun 11, 2025 140.15 140.15 135.28 136.39 136.39 -2.63% 4,645,303
Jun 10, 2025 141.24 142.14 139.20 140.08 140.08 -1.46% 2,159,624
Jun 9, 2025 143.60 143.66 141.20 142.16 141.75 -1.14% 2,782,424
Jun 6, 2025 143.20 144.09 141.42 143.80 143.39 1.10% 1,496,449
Jun 5, 2025 142.28 142.61 140.72 142.24 141.83 -0.19% 1,620,748
Jun 4, 2025 143.97 144.42 142.02 142.51 142.10 -1.06% 2,260,587
Jun 3, 2025 141.64 144.55 141.64 144.03 143.62 1.13% 3,161,603
Jun 2, 2025 139.87 142.44 138.06 142.42 142.01 1.66% 3,073,256
May 30, 2025 138.93 140.71 138.23 140.09 139.69 0.83% 4,225,898
May 29, 2025 142.12 142.65 138.75 138.93 138.53 -0.55% 3,913,724
May 28, 2025 140.83 142.55 139.50 139.70 139.30 -1.13% 3,596,818
May 27, 2025 138.07 145.51 138.07 141.29 140.88 2.94% 7,636,027
May 23, 2025 134.60 139.90 129.20 137.26 136.86 -9.85% 18,535,046
May 22, 2025 153.38 153.38 151.99 152.25 151.81 -0.28% 3,996,026
May 21, 2025 151.51 153.91 151.12 152.68 152.24 -1.01% 2,878,472
May 20, 2025 153.44 155.58 153.31 154.24 153.80 -0.01% 2,166,611
May 19, 2025 152.00 154.35 151.60 154.26 153.82 0.88% 1,896,566
May 16, 2025 152.05 153.11 150.88 152.92 152.48 0.68% 2,065,028
May 15, 2025 150.29 151.98 149.66 151.89 151.45 0.82% 2,438,262
May 14, 2025 148.88 151.03 148.45 150.66 150.23 0.89% 2,491,704
May 13, 2025 148.93 150.08 148.08 149.33 148.90 0.05% 1,658,358
May 12, 2025 147.26 149.31 145.92 149.26 148.83 4.91% 2,663,189
May 9, 2025 143.37 143.92 141.77 142.28 141.87 -0.76% 1,727,919
May 8, 2025 144.07 145.27 143.07 143.37 142.96 0.24% 2,049,636
May 7, 2025 141.22 143.91 140.46 143.03 142.62 1.00% 2,723,262
May 6, 2025 140.27 142.00 140.11 141.61 141.20 0.10% 1,856,378
May 5, 2025 140.04 142.24 139.61 141.47 141.06 0.70% 2,263,931
May 2, 2025 140.33 141.89 140.16 140.49 140.09 1.12% 2,133,455
May 1, 2025 138.39 139.95 138.39 138.93 138.53 -0.05% 2,342,707
Apr 30, 2025 138.87 139.58 137.25 139.00 138.60 -1.26% 4,037,324
Apr 29, 2025 138.79 141.18 138.75 140.78 140.37 1.01% 2,165,909