Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	150.23	151.00	145.36	147.25	147.25	1.12%	7,736,749
Aug 21, 2025	146.10	146.85	144.18	145.62	145.62	-0.50%	5,610,973
Aug 20, 2025	148.85	150.58	146.08	146.35	146.35	-1.03%	4,966,080
Aug 19, 2025	145.94	148.80	145.36	147.88	147.88	1.25%	3,615,639
Aug 18, 2025	147.04	147.86	145.68	146.06	146.06	-0.60%	5,075,381
Aug 15, 2025	147.71	148.50	146.48	146.94	146.94	-0.30%	3,695,630
Aug 14, 2025	149.25	149.29	147.30	147.38	147.38	-1.93%	3,247,265
Aug 13, 2025	147.94	150.59	147.57	150.28	150.28	1.54%	2,795,692
Aug 12, 2025	146.59	148.58	146.00	148.00	148.00	1.03%	2,346,796
Aug 11, 2025	146.03	147.68	144.78	146.49	146.49	0.87%	2,399,337
Aug 8, 2025	145.22	146.07	144.08	145.22	145.22	0.05%	2,295,699
Aug 7, 2025	146.55	147.51	144.41	145.15	145.15	-0.96%	2,107,132
Aug 6, 2025	142.28	146.80	141.91	146.55	146.55	3.36%	2,955,236
Aug 5, 2025	141.30	142.77	140.71	141.79	141.79	-0.13%	2,055,954
Aug 4, 2025	137.58	142.50	137.58	141.97	141.97	3.62%	2,686,118
Aug 1, 2025	136.00	137.61	134.37	137.01	137.01	0.34%	2,220,604
Jul 31, 2025	137.23	138.70	136.34	136.54	136.54	-1.40%	2,519,320
Jul 30, 2025	140.00	140.06	137.90	138.48	138.48	-0.77%	2,231,752
Jul 29, 2025	141.39	141.39	139.10	139.56	139.56	-0.89%	2,118,964
Jul 28, 2025	138.78	140.99	138.68	140.82	140.82	1.80%	2,687,623
Jul 25, 2025	137.27	138.52	136.62	138.33	138.33	1.39%	1,644,131
Jul 24, 2025	136.78	138.06	134.89	136.44	136.44	-0.53%	2,311,640
Jul 23, 2025	136.44	137.26	135.75	137.17	137.17	1.04%	2,350,130
Jul 22, 2025	134.02	136.09	133.14	135.76	135.76	1.30%	2,077,070
Jul 21, 2025	130.53	134.56	130.49	134.02	134.02	3.14%	2,749,219
Jul 18, 2025	131.41	131.44	129.48	129.94	129.94	-0.41%	2,714,121
Jul 17, 2025	129.38	130.88	128.82	130.48	130.48	1.07%	2,105,466
Jul 16, 2025	127.65	129.35	126.32	129.10	129.10	1.18%	3,697,817
Jul 15, 2025	131.17	131.34	127.55	127.59	127.59	-2.73%	2,082,641
Jul 14, 2025	130.88	131.24	129.55	131.17	131.17	-	2,485,660
Jul 11, 2025	130.40	131.84	129.55	131.17	131.17	0.24%	2,171,549
Jul 10, 2025	131.01	132.99	130.68	130.86	130.86	-0.27%	3,142,881
Jul 9, 2025	131.64	132.34	130.25	131.21	131.21	-0.27%	2,211,596
Jul 8, 2025	130.50	131.90	130.29	131.56	131.56	0.60%	2,737,162
Jul 7, 2025	131.11	131.75	129.38	130.77	130.77	-0.59%	2,504,980
Jul 3, 2025	131.35	132.13	130.24	131.55	131.55	0.02%	2,343,840
Jul 2, 2025	135.39	135.86	130.34	131.52	131.52	1.19%	3,684,238
Jul 1, 2025	127.41	131.66	127.31	129.97	129.97	1.87%	2,976,509
Jun 30, 2025	128.23	128.66	126.79	127.58	127.58	-0.25%	2,553,545
Jun 27, 2025	127.41	129.59	127.00	127.90	127.90	1.01%	4,422,947
Jun 26, 2025	127.04	127.25	124.49	126.62	126.62	-0.52%	4,159,998
Jun 25, 2025	128.52	128.72	126.96	127.28	127.28	-0.82%	2,017,608
Jun 24, 2025	128.38	129.16	127.10	128.33	128.33	0.36%	4,515,775
Jun 23, 2025	127.24	128.47	125.30	127.87	127.87	0.16%	4,898,453
Jun 20, 2025	128.74	129.36	127.10	127.67	127.67	-0.30%	7,112,841
Jun 18, 2025	129.13	129.80	127.96	128.05	128.05	-0.77%	3,833,305
Jun 17, 2025	130.26	131.05	128.40	129.05	129.05	-1.60%	3,971,517
Jun 16, 2025	133.15	133.20	130.98	131.15	131.15	-0.53%	3,537,358
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