Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	218.16	221.16	217.26	219.98	219.98	0.01%	2,192,732
Apr 1, 2026	217.74	222.03	216.47	219.95	219.95	1.53%	2,611,678
Mar 31, 2026	211.50	217.49	211.01	216.63	216.63	3.75%	2,880,038
Mar 30, 2026	211.69	212.61	207.48	208.79	208.79	-1.37%	3,007,309
Mar 27, 2026	213.58	213.99	210.83	211.69	211.69	-1.22%	2,570,826
Mar 26, 2026	216.33	217.51	214.16	214.30	214.30	-0.80%	2,873,709
Mar 25, 2026	215.62	216.50	212.14	216.03	216.03	0.11%	3,764,152
Mar 24, 2026	211.90	216.10	210.53	215.80	215.80	1.27%	2,694,514
Mar 23, 2026	213.42	215.45	212.96	213.09	213.09	0.90%	2,067,122
Mar 20, 2026	209.54	211.36	208.08	211.19	211.19	0.25%	4,013,068
Mar 19, 2026	207.11	211.46	206.63	210.66	210.66	1.66%	2,143,054
Mar 18, 2026	208.20	210.95	207.02	207.22	207.22	-0.94%	2,492,047
Mar 17, 2026	209.34	210.38	208.52	209.19	209.19	0.59%	2,119,983
Mar 16, 2026	206.82	210.31	206.82	207.96	207.96	0.81%	2,073,001
Mar 13, 2026	209.60	210.75	206.01	206.28	206.28	-1.70%	2,583,174
Mar 12, 2026	210.43	213.17	209.40	209.84	209.40	-1.42%	2,283,775
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