Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
152.64
-3.53 (-2.26%)
At close: Oct 3, 2025, 4:00 PM EDT
153.34
+0.70 (0.46%)
After-hours: Oct 3, 2025, 7:23 PM EDT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025156.01156.56151.99152.64152.64-2.26%2,372,569
Oct 2, 2025153.06157.03152.61156.17156.171.94%2,576,421
Oct 1, 2025151.90153.97150.80153.20153.200.53%2,193,361
Sep 30, 2025151.14152.90151.06152.39152.390.35%2,025,214
Sep 29, 2025152.49152.86150.41151.86151.860.22%2,346,364
Sep 26, 2025150.20151.93149.14151.52151.521.38%2,265,092
Sep 25, 2025150.07150.63147.77149.46149.460.02%2,758,415
Sep 24, 2025146.00150.47146.00149.43149.432.57%2,689,221
Sep 23, 2025144.76145.80144.00145.68145.680.70%2,704,329
Sep 22, 2025146.44146.92143.71144.67144.67-1.03%3,294,650
Sep 19, 2025146.42146.93144.56146.18146.180.06%4,702,473
Sep 18, 2025147.04147.37143.39146.09146.09-0.39%3,155,127
Sep 17, 2025146.95148.15146.23146.66146.660.14%3,285,740
Sep 16, 2025147.10147.54145.77146.45146.45-0.41%1,554,587
Sep 15, 2025147.90147.90146.41147.05147.05-0.57%1,946,257
Sep 12, 2025149.99150.35146.77147.90147.90-2.12%2,131,667
Sep 11, 2025149.55151.27149.53151.10151.101.25%2,029,519
Sep 10, 2025148.20149.92147.64149.24149.240.13%1,956,980
Sep 9, 2025150.30150.65148.37149.04149.04-1.67%1,863,809
Sep 8, 2025150.94152.45150.47151.57151.160.41%2,393,445
Sep 5, 2025152.77153.42150.46150.95150.54-1.22%2,438,403
Sep 4, 2025151.17153.54151.07152.81152.401.38%2,621,018
Sep 3, 2025151.00152.00150.24150.73150.32-0.34%2,647,726
Sep 2, 2025146.37151.43146.37151.25150.842.78%3,132,648
Aug 29, 2025148.93149.64146.77147.16146.76-1.27%2,633,616
Aug 28, 2025150.87151.83148.07149.05148.65-0.83%2,321,191
Aug 27, 2025148.53150.52148.07150.29149.881.32%2,360,157
Aug 26, 2025147.41149.18146.96148.33147.930.60%2,693,371
Aug 25, 2025146.97148.11145.46147.45147.050.14%3,371,626
Aug 22, 2025150.23151.00145.36147.25146.851.12%7,736,749
Aug 21, 2025146.10146.85144.18145.62145.23-0.50%5,610,973
Aug 20, 2025148.85150.58146.08146.35145.95-1.03%4,966,080
Aug 19, 2025145.94148.80145.36147.88147.481.25%3,615,639
Aug 18, 2025147.04147.86145.68146.06145.66-0.60%5,075,381
Aug 15, 2025147.71148.50146.48146.94146.54-0.30%3,695,630
Aug 14, 2025149.25149.29147.30147.38146.98-1.93%3,247,265
Aug 13, 2025147.94150.59147.57150.28149.871.54%2,795,692
Aug 12, 2025146.59148.58146.00148.00147.601.03%2,346,796
Aug 11, 2025146.03147.68144.78146.49146.090.87%2,399,337
Aug 8, 2025145.22146.07144.08145.22144.830.05%2,295,699
Aug 7, 2025146.55147.51144.41145.15144.76-0.96%2,107,132
Aug 6, 2025142.28146.80141.91146.55146.153.36%2,955,236
Aug 5, 2025141.30142.77140.71141.79141.41-0.13%2,055,954
Aug 4, 2025137.58142.50137.58141.97141.593.62%2,686,118
Aug 1, 2025136.00137.61134.37137.01136.640.34%2,220,604
Jul 31, 2025137.23138.70136.34136.54136.17-1.40%2,519,320
Jul 30, 2025140.00140.06137.90138.48138.11-0.77%2,231,752
Jul 29, 2025141.39141.39139.10139.56139.18-0.89%2,118,964
Jul 28, 2025138.78140.99138.68140.82140.441.80%2,687,623
Jul 25, 2025137.27138.52136.62138.33137.961.39%1,644,131