Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	137.00	139.58	136.80	139.32	139.32	0.04%	3,698,013
Nov 19, 2024	140.94	141.24	137.47	139.26	139.26	-1.44%	2,586,655
Nov 18, 2024	140.51	141.54	139.07	141.30	141.30	0.43%	2,238,427
Nov 15, 2024	142.34	143.20	140.21	140.69	140.69	-1.15%	2,837,869
Nov 14, 2024	140.00	144.29	139.94	142.33	142.33	1.33%	3,187,908
Nov 13, 2024	140.00	141.55	139.83	140.46	140.46	0.11%	2,374,072
Nov 12, 2024	139.85	142.10	139.29	140.31	140.31	-1.44%	4,312,920
Nov 11, 2024	144.00	144.44	141.01	142.36	142.36	-0.73%	3,164,260
Nov 8, 2024	142.29	144.94	142.04	143.40	143.40	0.96%	2,845,994
Nov 7, 2024	139.77	142.58	138.73	142.04	142.04	2.49%	3,118,550
Nov 6, 2024	144.84	145.66	138.44	138.59	138.59	-2.62%	4,311,502
Nov 5, 2024	141.19	142.45	140.43	142.32	142.32	1.18%	2,731,142
Nov 4, 2024	140.03	140.87	138.76	140.66	140.66	0.43%	2,407,382
Nov 1, 2024	139.72	141.10	139.14	140.06	140.06	0.24%	2,255,671
Oct 31, 2024	139.30	140.55	138.65	139.72	139.72	0.09%	2,214,473
Oct 30, 2024	138.32	139.94	138.27	139.59	139.59	0.42%	2,332,037
Oct 29, 2024	141.54	142.35	138.30	139.01	139.01	-2.90%	4,081,697
Oct 28, 2024	144.31	144.88	142.70	143.16	143.16	-0.73%	2,095,265
Oct 25, 2024	144.89	145.62	143.74	144.22	144.22	-0.11%	1,565,117
Oct 24, 2024	145.53	146.37	143.71	144.38	144.38	-0.59%	1,573,678
Oct 23, 2024	144.73	146.18	144.45	145.24	145.24	-0.35%	1,610,922
Oct 22, 2024	146.19	146.38	144.40	145.75	145.75	-1.05%	2,299,587
Oct 21, 2024	149.14	149.65	146.36	147.29	147.29	-1.74%	1,554,157
Oct 18, 2024	149.78	150.95	148.99	149.90	149.90	0.48%	4,003,485
Oct 17, 2024	148.71	149.60	147.81	149.19	149.19	0.95%	1,573,315
Oct 16, 2024	146.96	148.02	146.48	147.78	147.78	1.05%	2,312,185
Oct 15, 2024	144.25	147.29	144.25	146.25	146.25	2.04%	2,956,287
Oct 14, 2024	143.57	144.31	142.52	143.32	143.32	-0.03%	1,937,198
Oct 11, 2024	141.72	143.39	141.35	143.36	143.36	1.65%	2,530,251
Oct 10, 2024	141.13	142.01	139.56	141.03	141.03	-0.96%	2,048,826
Oct 9, 2024	142.00	142.58	139.82	142.39	142.39	0.40%	2,215,173
Oct 8, 2024	140.25	142.06	139.52	141.82	141.82	1.21%	1,946,070
Oct 7, 2024	145.07	145.49	138.91	140.12	140.12	-3.75%	2,382,122
Oct 4, 2024	148.24	148.82	144.35	145.58	145.58	-0.82%	1,788,319
Oct 3, 2024	146.34	147.42	145.26	146.78	146.78	-0.64%	1,697,538
Oct 2, 2024	147.45	148.15	146.40	147.73	147.73	-0.31%	1,371,636
Oct 1, 2024	149.77	150.02	147.48	148.19	148.19	-1.54%	1,688,778
Sep 30, 2024	151.80	152.52	149.54	150.51	150.51	-0.69%	1,869,226
Sep 27, 2024	152.98	153.51	151.47	151.56	151.56	-0.82%	1,727,338
Sep 26, 2024	154.19	154.38	151.65	152.82	152.82	-0.17%	1,699,804
Sep 25, 2024	152.58	153.50	151.83	153.08	153.08	0.53%	1,492,298
Sep 24, 2024	150.14	152.31	149.80	152.27	152.27	1.53%	2,382,915
Sep 23, 2024	154.69	154.73	149.91	149.98	149.98	-2.81%	3,155,932
Sep 20, 2024	154.31	154.47	153.26	154.31	154.31	-0.08%	3,351,603
Sep 19, 2024	152.59	154.52	152.59	154.44	154.44	2.46%	2,345,069
Sep 18, 2024	150.91	152.82	150.38	150.73	150.73	0.27%	1,364,858
Sep 17, 2024	153.14	154.27	149.88	150.32	150.32	-1.86%	1,756,673
Sep 16, 2024	156.06	156.25	153.08	153.17	153.17	-1.34%	1,655,856
Sep 13, 2024	153.46	155.56	153.20	155.25	155.25	1.68%	1,411,390
Sep 12, 2024	151.33	153.00	151.04	152.68	152.68	1.03%	1,634,039
Sep 11, 2024	150.85	151.40	148.23	151.13	151.13	0.23%	1,873,292
Sep 10, 2024	150.96	151.21	149.05	150.79	150.79	-	2,780,048
Sep 9, 2024	150.34	151.62	149.97	150.79	150.42	0.17%	2,145,545
Sep 6, 2024	153.33	153.33	150.17	150.53	150.16	-1.70%	2,818,181
Sep 5, 2024	151.94	154.26	150.35	153.14	152.77	0.91%	2,766,429
Sep 4, 2024	151.41	151.97	150.08	151.76	151.39	0.05%	2,508,979
Sep 3, 2024	150.06	151.79	150.06	151.68	151.31	0.71%	2,476,819
Aug 30, 2024	151.84	152.29	149.34	150.61	150.24	-0.78%	2,287,787
Aug 29, 2024	151.45	153.19	149.66	151.80	151.43	1.27%	1,976,469
Aug 28, 2024	153.00	153.47	149.80	149.90	149.54	-2.24%	2,829,626
Aug 27, 2024	153.59	154.42	153.10	153.33	152.96	-0.57%	2,283,058
Aug 26, 2024	155.54	157.40	153.70	154.21	153.84	-0.64%	2,393,724
Aug 23, 2024	163.56	163.60	153.37	155.21	154.83	1.76%	5,124,334
Aug 22, 2024	153.80	154.11	152.24	152.52	152.15	-0.93%	3,215,565
Aug 21, 2024	156.26	157.85	152.10	153.95	153.58	4.23%	3,173,767
Aug 20, 2024	147.70	148.25	147.16	147.70	147.34	0.20%	1,537,566
Aug 19, 2024	147.41	148.39	146.86	147.40	147.04	-	1,363,742
Aug 16, 2024	147.19	147.89	146.15	147.40	147.04	-0.27%	3,117,174
Aug 15, 2024	144.80	147.87	144.48	147.80	147.44	4.57%	2,443,063
Aug 14, 2024	140.94	142.29	140.20	141.34	141.00	-0.22%	1,529,726
Aug 13, 2024	141.05	141.92	140.32	141.65	141.31	0.70%	1,218,262
Aug 12, 2024	140.14	141.16	139.11	140.67	140.33	0.74%	1,708,354
Aug 9, 2024	139.13	139.84	138.23	139.64	139.30	0.30%	1,225,694
Aug 8, 2024	137.40	139.40	136.64	139.22	138.88	2.12%	1,892,532
Aug 7, 2024	138.17	139.82	136.16	136.33	136.00	-0.47%	1,421,410
Aug 6, 2024	135.84	138.33	135.53	136.98	136.65	0.68%	1,926,482
Aug 5, 2024	138.36	139.71	135.52	136.06	135.73	-2.98%	2,565,085
Aug 2, 2024	143.59	144.25	137.66	140.24	139.90	-1.91%	2,363,529
Aug 1, 2024	143.71	143.71	141.61	142.98	142.63	-0.18%	1,862,118
Jul 31, 2024	143.38	144.38	142.65	143.23	142.88	0.34%	1,743,804
Jul 30, 2024	142.22	143.29	141.81	142.75	142.40	0.59%	1,210,135
Jul 29, 2024	141.43	142.41	139.65	141.91	141.57	0.71%	1,595,561
Jul 26, 2024	142.00	142.51	140.42	140.91	140.57	-0.14%	1,853,660
Jul 25, 2024	142.10	143.31	141.01	141.11	140.77	-0.69%	1,800,491
Jul 24, 2024	143.58	143.75	141.79	142.09	141.75	-1.18%	1,939,804
Jul 23, 2024	144.92	145.26	143.24	143.78	143.43	-0.79%	1,906,427
Jul 22, 2024	144.32	145.01	143.45	144.92	144.57	0.99%	1,957,434
Jul 19, 2024	145.00	145.39	142.81	143.50	143.15	-0.69%	3,550,702
Jul 18, 2024	147.79	147.79	143.95	144.50	144.15	-2.10%	2,168,823
Jul 17, 2024	148.64	148.99	146.77	147.60	147.24	-0.85%	2,058,260
Jul 16, 2024	147.90	149.36	147.15	148.87	148.51	0.53%	2,026,994
Jul 15, 2024	150.41	151.38	147.87	148.08	147.72	-2.41%	2,685,569
Jul 12, 2024	151.26	153.06	151.17	151.73	151.36	0.62%	1,648,666
Jul 11, 2024	148.62	151.10	148.51	150.80	150.43	1.87%	1,779,650
Jul 10, 2024	146.83	148.26	146.83	148.03	147.67	0.82%	1,432,303
Jul 9, 2024	147.22	147.79	146.67	146.83	146.47	0.10%	1,313,743
Jul 8, 2024	146.21	146.98	145.68	146.69	146.33	0.78%	1,088,857
Jul 5, 2024	144.24	145.86	144.02	145.55	145.20	1.08%	1,601,693
Jul 3, 2024	144.40	144.80	143.79	144.00	143.65	-0.28%	1,170,620
Jul 2, 2024	145.25	146.14	144.19	144.40	144.05	-0.58%	1,854,497