Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	133.15	133.20	130.98	131.15	131.15	-0.53%	3,536,773
Jun 13, 2025	132.80	134.56	131.31	131.85	131.85	-1.22%	2,996,954
Jun 12, 2025	136.20	136.59	132.94	133.47	133.47	-2.14%	6,158,168
Jun 11, 2025	140.15	140.15	135.28	136.39	136.39	-2.63%	4,645,303
Jun 10, 2025	141.24	142.14	139.20	140.08	140.08	-1.46%	2,159,624
Jun 9, 2025	143.60	143.66	141.20	142.16	141.75	-1.14%	2,782,424
Jun 6, 2025	143.20	144.09	141.42	143.80	143.39	1.10%	1,496,449
Jun 5, 2025	142.28	142.61	140.72	142.24	141.83	-0.19%	1,620,748
Jun 4, 2025	143.97	144.42	142.02	142.51	142.10	-1.06%	2,260,587
Jun 3, 2025	141.64	144.55	141.64	144.03	143.62	1.13%	3,161,603
Jun 2, 2025	139.87	142.44	138.06	142.42	142.01	1.66%	3,073,256
May 30, 2025	138.93	140.71	138.23	140.09	139.69	0.83%	4,225,898
May 29, 2025	142.12	142.65	138.75	138.93	138.53	-0.55%	3,913,724
May 28, 2025	140.83	142.55	139.50	139.70	139.30	-1.13%	3,596,818
May 27, 2025	138.07	145.51	138.07	141.29	140.88	2.94%	7,636,027
May 23, 2025	134.60	139.90	129.20	137.26	136.86	-9.85%	18,535,046
May 22, 2025	153.38	153.38	151.99	152.25	151.81	-0.28%	3,996,026
May 21, 2025	151.51	153.91	151.12	152.68	152.24	-1.01%	2,878,472
May 20, 2025	153.44	155.58	153.31	154.24	153.80	-0.01%	2,166,611
May 19, 2025	152.00	154.35	151.60	154.26	153.82	0.88%	1,896,566
May 16, 2025	152.05	153.11	150.88	152.92	152.48	0.68%	2,065,028
May 15, 2025	150.29	151.98	149.66	151.89	151.45	0.82%	2,438,262
May 14, 2025	148.88	151.03	148.45	150.66	150.23	0.89%	2,491,704
May 13, 2025	148.93	150.08	148.08	149.33	148.90	0.05%	1,658,358
May 12, 2025	147.26	149.31	145.92	149.26	148.83	4.91%	2,663,189
May 9, 2025	143.37	143.92	141.77	142.28	141.87	-0.76%	1,727,919
May 8, 2025	144.07	145.27	143.07	143.37	142.96	0.24%	2,049,636
May 7, 2025	141.22	143.91	140.46	143.03	142.62	1.00%	2,723,262
May 6, 2025	140.27	142.00	140.11	141.61	141.20	0.10%	1,856,378
May 5, 2025	140.04	142.24	139.61	141.47	141.06	0.70%	2,263,931
May 2, 2025	140.33	141.89	140.16	140.49	140.09	1.12%	2,133,455
May 1, 2025	138.39	139.95	138.39	138.93	138.53	-0.05%	2,342,707
Apr 30, 2025	138.87	139.58	137.25	139.00	138.60	-1.26%	4,037,324
Apr 29, 2025	138.79	141.18	138.75	140.78	140.37	1.01%	2,165,909
Apr 28, 2025	139.92	142.00	138.79	139.37	138.97	-0.24%	2,515,773
Apr 25, 2025	140.46	142.63	138.59	139.71	139.31	-0.16%	2,289,834
Apr 24, 2025	137.09	140.34	135.77	139.93	139.53	1.24%	2,484,949
Apr 23, 2025	140.61	141.67	137.71	138.22	137.82	0.24%	2,294,456
Apr 22, 2025	136.50	138.73	136.21	137.89	137.49	1.77%	2,523,363
Apr 21, 2025	139.14	139.14	133.70	135.49	135.10	-2.96%	3,161,321
Apr 17, 2025	139.41	140.46	138.22	139.63	139.23	0.69%	2,287,583
Apr 16, 2025	141.75	142.27	137.73	138.68	138.28	-1.67%	2,512,522
Apr 15, 2025	143.22	144.14	140.67	141.03	140.62	-1.83%	2,570,240
Apr 14, 2025	142.41	144.31	141.89	143.66	143.25	1.52%	2,995,745
Apr 11, 2025	138.82	142.47	137.66	141.51	141.10	1.89%	4,388,863
Apr 10, 2025	136.05	140.18	134.53	138.89	138.49	1.38%	4,736,709
Apr 9, 2025	126.54	139.29	126.00	137.00	136.61	7.96%	7,302,207
Apr 8, 2025	130.95	133.54	125.27	126.90	126.53	-0.77%	3,702,341
Apr 7, 2025	128.87	132.62	124.36	127.88	127.51	-1.86%	4,744,841
Apr 4, 2025	131.40	136.42	129.59	130.31	129.93	-0.69%	5,570,283