Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	209.60	210.75	206.01	206.28	206.28	-1.70%	2,582,779
Mar 12, 2026	210.43	213.17	209.40	209.84	209.40	-1.42%	2,283,486
Mar 11, 2026	212.70	214.11	211.55	212.87	212.42	-0.03%	2,132,749
Mar 10, 2026	211.05	216.59	209.37	212.93	212.48	0.37%	2,561,993
Mar 9, 2026	209.98	212.28	204.25	212.15	211.70	0.19%	3,408,661
Mar 6, 2026	213.01	213.64	209.73	211.75	211.30	-1.43%	2,410,535
Mar 5, 2026	211.49	214.88	211.21	214.83	214.37	0.61%	3,597,546
Mar 4, 2026	214.75	216.80	206.54	213.52	213.07	8.03%	7,735,673
Mar 3, 2026	198.75	199.33	194.07	197.64	197.22	-2.30%	4,988,634
Mar 2, 2026	203.09	204.25	200.53	202.30	201.87	-1.62%	3,048,601
Feb 27, 2026	202.65	206.40	201.28	205.64	205.20	1.05%	4,422,808
Feb 26, 2026	202.91	204.72	202.15	203.50	203.07	0.98%	2,641,380
Feb 25, 2026	199.93	204.85	199.93	201.53	201.10	0.49%	2,204,046
Feb 24, 2026	202.10	202.31	199.07	200.55	200.12	-0.66%	1,883,526
Feb 23, 2026	202.05	202.78	198.27	201.89	201.46	0.22%	1,795,459
Feb 20, 2026	199.40	203.31	198.89	201.45	201.02	0.53%	1,987,893
Feb 19, 2026	199.43	200.57	198.38	200.38	199.96	-	1,574,624
Feb 18, 2026	197.69	200.60	197.16	200.38	199.96	1.09%	2,205,091
Feb 17, 2026	198.13	198.98	195.19	198.21	197.79	0.85%	2,528,998
Feb 13, 2026	194.53	197.24	193.32	196.54	196.12	0.87%	1,445,685
Feb 12, 2026	194.54	197.18	193.66	194.85	194.44	1.20%	1,942,952
Feb 11, 2026	193.65	193.65	191.22	192.54	192.13	0.11%	2,115,684
Feb 10, 2026	193.86	194.82	191.94	192.33	191.92	-1.12%	2,601,638
Feb 9, 2026	190.66	194.76	190.01	194.50	194.09	1.97%	1,902,273
Feb 6, 2026	190.61	191.85	189.72	190.74	190.34	0.80%	3,185,301
Feb 5, 2026	189.37	191.10	187.99	189.23	188.83	-0.02%	2,626,333
Feb 4, 2026	191.83	193.89	188.05	189.27	188.87	-0.97%	2,763,985
Feb 3, 2026	189.19	193.58	188.77	191.12	190.71	0.53%	2,291,433
Feb 2, 2026	188.65	191.26	187.80	190.11	189.71	0.77%	3,444,503
Jan 30, 2026	185.66	188.71	185.66	188.65	188.25	1.15%	2,062,938
Jan 29, 2026	185.28	187.11	184.69	186.50	186.10	0.25%	2,759,891
Jan 28, 2026	185.97	186.89	184.70	186.04	185.65	0.02%	1,753,576
Jan 27, 2026	187.66	188.49	184.74	186.00	185.61	-0.84%	3,270,005
Jan 26, 2026	187.61	189.40	186.72	187.57	187.17	-0.52%	2,828,740
Jan 23, 2026	186.92	188.85	186.12	188.55	188.15	0.82%	1,976,859
Jan 22, 2026	192.93	193.96	186.46	187.01	186.61	-2.76%	3,219,790
Jan 21, 2026	190.94	192.61	189.87	192.32	191.91	1.39%	1,963,972
Jan 20, 2026	190.54	192.19	188.91	189.69	189.29	-1.39%	2,304,089
Jan 16, 2026	194.20	194.92	191.78	192.36	191.95	-0.74%	3,269,731
Jan 15, 2026	192.57	194.52	191.28	193.79	193.38	1.02%	1,667,347
Jan 14, 2026	192.49	193.79	190.27	191.83	191.42	-0.72%	2,262,007
Jan 13, 2026	192.23	193.49	192.10	193.23	192.82	0.50%	1,768,122
Jan 12, 2026	191.00	192.49	188.94	192.26	191.85	0.43%	2,071,051
Jan 9, 2026	189.27	192.26	188.92	191.44	191.03	1.15%	2,659,420
Jan 8, 2026	186.99	191.22	186.42	189.27	188.87	1.22%	2,385,575
Jan 7, 2026	187.41	187.65	185.74	186.99	186.59	-0.29%	2,047,857
Jan 6, 2026	185.88	189.58	185.37	187.53	187.13	0.46%	2,843,744
Jan 5, 2026	182.90	186.78	182.90	186.68	186.28	2.16%	2,343,112
Jan 2, 2026	180.59	182.77	179.02	182.74	182.35	1.44%	2,566,448
Dec 31, 2025	181.25	181.82	180.05	180.14	179.76	-0.72%	1,350,002