Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
128.09
-1.09 (-0.84%)
Mar 25, 2025, 4:00 PM EST - Market closed
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 128.72 | 129.67 | 127.22 | 128.13 | 128.13 | -0.81% | 3,660,746 |
| Mar 24, 2025 | 125.26 | 129.28 | 124.83 | 129.18 | 129.18 | 4.57% | 4,208,589 |
| Mar 21, 2025 | 123.11 | 124.86 | 122.36 | 123.54 | 123.54 | -0.85% | 6,659,868 |
| Mar 20, 2025 | 125.13 | 126.33 | 124.14 | 124.60 | 124.60 | -1.07% | 4,366,520 |
| Mar 19, 2025 | 124.71 | 126.93 | 124.02 | 125.95 | 125.95 | 1.81% | 5,331,166 |
| Mar 18, 2025 | 124.28 | 124.62 | 122.90 | 123.71 | 123.71 | -1.46% | 3,359,655 |
| Mar 17, 2025 | 124.93 | 126.08 | 124.19 | 125.54 | 125.13 | 1.07% | 3,868,354 |
| Mar 14, 2025 | 123.84 | 125.18 | 122.77 | 124.21 | 123.81 | 0.74% | 4,042,930 |
| Mar 13, 2025 | 126.30 | 126.51 | 123.01 | 123.30 | 122.90 | -2.55% | 3,320,657 |
| Mar 12, 2025 | 129.32 | 129.59 | 126.44 | 126.52 | 126.11 | -1.66% | 4,954,797 |
| Mar 11, 2025 | 132.15 | 132.38 | 128.56 | 128.65 | 128.23 | -2.63% | 4,410,393 |
| Mar 10, 2025 | 135.39 | 136.68 | 131.93 | 132.12 | 131.69 | -2.82% | 3,689,640 |
| Mar 7, 2025 | 138.30 | 138.69 | 133.92 | 135.96 | 135.52 | -1.40% | 4,252,672 |
| Mar 6, 2025 | 138.02 | 141.80 | 137.67 | 137.89 | 137.44 | -0.54% | 4,014,406 |
| Mar 5, 2025 | 129.40 | 139.22 | 129.26 | 138.64 | 138.19 | 1.96% | 5,162,622 |
| Mar 4, 2025 | 137.11 | 137.65 | 134.75 | 135.97 | 135.53 | -0.61% | 4,108,819 |
| Mar 3, 2025 | 140.50 | 141.09 | 136.40 | 136.81 | 136.36 | -2.50% | 3,423,055 |
| Feb 28, 2025 | 138.83 | 141.10 | 137.99 | 140.32 | 139.86 | 1.67% | 3,137,802 |
| Feb 27, 2025 | 139.01 | 139.77 | 137.83 | 138.02 | 137.57 | -0.55% | 2,291,451 |
| Feb 26, 2025 | 138.00 | 140.70 | 137.38 | 138.78 | 138.33 | 1.71% | 4,394,940 |
| Feb 25, 2025 | 136.90 | 137.84 | 135.86 | 136.45 | 136.01 | 0.38% | 2,163,783 |
| Feb 24, 2025 | 137.09 | 137.09 | 135.03 | 135.93 | 135.49 | -0.50% | 2,035,444 |
| Feb 21, 2025 | 139.44 | 140.33 | 135.92 | 136.61 | 136.16 | -1.78% | 2,676,993 |
| Feb 20, 2025 | 139.14 | 139.67 | 137.12 | 139.09 | 138.64 | -0.46% | 2,442,277 |
| Feb 19, 2025 | 138.39 | 140.14 | 137.50 | 139.73 | 139.27 | 0.46% | 2,420,390 |
| Feb 18, 2025 | 139.67 | 139.76 | 136.58 | 139.09 | 138.64 | 0.24% | 2,250,265 |
| Feb 14, 2025 | 140.71 | 140.93 | 138.74 | 138.76 | 138.31 | -1.20% | 2,350,914 |
| Feb 13, 2025 | 139.59 | 140.61 | 139.05 | 140.44 | 139.98 | 0.64% | 1,674,402 |
| Feb 12, 2025 | 140.91 | 140.91 | 138.75 | 139.55 | 139.10 | -1.22% | 1,887,988 |
| Feb 11, 2025 | 141.00 | 141.52 | 140.14 | 141.27 | 140.81 | -0.61% | 2,704,129 |
| Feb 10, 2025 | 143.89 | 143.89 | 139.84 | 142.13 | 141.67 | -0.32% | 2,185,269 |
| Feb 7, 2025 | 144.44 | 144.44 | 141.53 | 142.59 | 142.13 | -1.68% | 2,877,174 |
| Feb 6, 2025 | 148.48 | 148.91 | 144.87 | 145.02 | 144.55 | -1.64% | 2,478,842 |
| Feb 5, 2025 | 147.40 | 147.66 | 145.94 | 147.44 | 146.96 | 0.33% | 1,528,392 |
| Feb 4, 2025 | 146.30 | 147.63 | 145.90 | 146.95 | 146.47 | -0.08% | 2,036,850 |
| Feb 3, 2025 | 148.97 | 149.44 | 146.05 | 147.07 | 146.59 | -2.32% | 2,587,298 |
| Jan 31, 2025 | 152.53 | 154.09 | 150.28 | 150.56 | 150.07 | -1.54% | 1,753,555 |
| Jan 30, 2025 | 152.00 | 153.03 | 151.00 | 152.92 | 152.42 | 1.84% | 2,067,938 |
| Jan 29, 2025 | 148.50 | 152.06 | 147.72 | 150.15 | 149.66 | 1.51% | 2,331,506 |
| Jan 28, 2025 | 145.78 | 148.11 | 145.26 | 147.92 | 147.44 | 1.31% | 2,752,701 |
| Jan 27, 2025 | 148.23 | 150.30 | 145.31 | 146.01 | 145.53 | -2.19% | 3,010,257 |
| Jan 24, 2025 | 148.62 | 149.63 | 147.81 | 149.28 | 148.79 | 0.45% | 1,993,550 |
| Jan 23, 2025 | 149.14 | 149.38 | 147.82 | 148.61 | 148.13 | -0.79% | 2,419,782 |
| Jan 22, 2025 | 148.50 | 149.88 | 146.58 | 149.79 | 149.30 | 0.57% | 2,640,854 |
| Jan 21, 2025 | 148.15 | 149.62 | 147.46 | 148.94 | 148.45 | -0.14% | 2,508,737 |
| Jan 17, 2025 | 150.83 | 151.44 | 148.91 | 149.15 | 148.66 | 0.10% | 3,011,202 |
| Jan 16, 2025 | 149.36 | 150.19 | 148.78 | 149.00 | 148.51 | -0.01% | 2,254,554 |
| Jan 15, 2025 | 150.68 | 151.01 | 147.63 | 149.01 | 148.52 | -0.07% | 2,366,064 |
| Jan 14, 2025 | 151.27 | 151.79 | 148.23 | 149.12 | 148.63 | -1.35% | 1,961,394 |
| Jan 13, 2025 | 151.25 | 151.44 | 146.62 | 151.16 | 150.67 | -0.38% | 2,086,768 |