Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	199.40	203.31	198.89	201.45	201.45	0.53%	1,987,287
Feb 19, 2026	199.43	200.57	198.38	200.38	200.38	-	1,573,513
Feb 18, 2026	197.69	200.60	197.16	200.38	200.38	1.09%	2,204,775
Feb 17, 2026	198.13	198.98	195.19	198.21	198.21	0.85%	2,528,020
Feb 13, 2026	194.53	197.24	193.32	196.54	196.54	0.87%	1,444,585
Feb 12, 2026	194.54	197.18	193.66	194.85	194.85	1.20%	1,940,974
Feb 11, 2026	193.65	193.65	191.22	192.54	192.54	0.11%	2,114,930
Feb 10, 2026	193.86	194.82	191.94	192.33	192.33	-1.12%	2,600,545
Feb 9, 2026	190.66	194.76	190.01	194.50	194.50	1.97%	1,871,717
Feb 6, 2026	190.61	191.85	189.72	190.74	190.74	0.80%	3,185,301
Feb 5, 2026	189.37	191.10	187.99	189.23	189.23	-0.02%	2,626,333
Feb 4, 2026	191.83	193.89	188.05	189.27	189.27	-0.97%	2,763,985
Feb 3, 2026	189.19	193.58	188.77	191.12	191.12	0.53%	2,291,433
Feb 2, 2026	188.65	191.26	187.80	190.11	190.11	0.77%	3,444,503
Jan 30, 2026	185.66	188.71	185.66	188.65	188.65	1.15%	2,062,938
Jan 29, 2026	185.28	187.11	184.69	186.50	186.50	0.25%	2,759,891
Jan 28, 2026	185.97	186.89	184.70	186.04	186.04	0.02%	1,753,576
Jan 27, 2026	187.66	188.49	184.74	186.00	186.00	-0.84%	3,270,005
Jan 26, 2026	187.61	189.40	186.72	187.57	187.57	-0.52%	2,828,740
Jan 23, 2026	186.92	188.85	186.12	188.55	188.55	0.82%	1,976,859
Jan 22, 2026	192.93	193.96	186.46	187.01	187.01	-2.76%	3,219,790
Jan 21, 2026	190.94	192.61	189.87	192.32	192.32	1.39%	1,963,972
Jan 20, 2026	190.54	192.19	188.91	189.69	189.69	-1.39%	2,304,089
Jan 16, 2026	194.20	194.92	191.78	192.36	192.36	-0.74%	3,269,731
Jan 15, 2026	192.57	194.52	191.28	193.79	193.79	1.02%	1,667,347
Jan 14, 2026	192.49	193.79	190.27	191.83	191.83	-0.72%	2,262,007
Jan 13, 2026	192.23	193.49	192.10	193.23	193.23	0.50%	1,768,122
Jan 12, 2026	191.00	192.49	188.94	192.26	192.26	0.43%	2,071,051
Jan 9, 2026	189.27	192.26	188.92	191.44	191.44	1.15%	2,659,420
Jan 8, 2026	186.99	191.22	186.42	189.27	189.27	1.22%	2,385,575
Jan 7, 2026	187.41	187.65	185.74	186.99	186.99	-0.29%	2,047,857
Jan 6, 2026	185.88	189.58	185.37	187.53	187.53	0.46%	2,843,744
Jan 5, 2026	182.90	186.78	182.90	186.68	186.68	2.16%	2,343,112
Jan 2, 2026	180.59	182.77	179.02	182.74	182.74	1.44%	2,566,448
Dec 31, 2025	181.25	181.82	180.05	180.14	180.14	-0.72%	1,350,002
Dec 30, 2025	180.72	181.70	180.23	181.45	181.45	0.40%	1,267,078
Dec 29, 2025	180.21	181.86	179.93	180.72	180.72	-0.23%	1,840,812
Dec 26, 2025	180.46	181.78	180.16	181.14	181.14	-0.30%	918,193
Dec 24, 2025	181.08	182.42	180.11	181.68	181.68	0.59%	621,201
Dec 23, 2025	180.79	181.14	178.88	180.61	180.61	-0.04%	1,563,480
Dec 22, 2025	183.51	183.75	179.87	180.68	180.68	-0.95%	3,069,860
Dec 19, 2025	182.90	183.17	181.32	182.41	182.41	-0.09%	6,157,564
Dec 18, 2025	183.50	184.50	181.76	182.57	182.57	-0.09%	2,163,893
Dec 17, 2025	182.54	183.30	181.59	182.74	182.74	0.19%	2,327,639
Dec 16, 2025	184.81	185.85	182.04	182.40	182.40	-1.02%	2,645,264
Dec 15, 2025	183.16	184.75	181.77	184.28	184.28	1.20%	3,118,318
Dec 12, 2025	184.14	185.00	181.29	182.09	182.09	-0.57%	2,549,380
Dec 11, 2025	182.13	183.90	181.47	183.13	183.13	0.72%	3,090,818
Dec 10, 2025	178.14	182.52	178.12	181.82	181.82	2.71%	3,730,192
Dec 9, 2025	177.31	177.69	175.64	177.02	177.02	-0.66%	2,024,860