Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	182.90	183.17	181.32	182.41	182.41	-0.09%	5,680,285
Dec 18, 2025	183.50	184.50	181.76	182.57	182.57	-0.09%	1,972,456
Dec 17, 2025	182.54	183.30	181.59	182.74	182.74	0.19%	2,327,603
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
Dec 8, 2025	178.34	179.42	177.55	178.19	177.79	0.18%	2,553,928
Dec 5, 2025	177.48	177.94	176.03	177.87	177.47	0.44%	2,904,345
Dec 4, 2025	178.67	179.05	176.01	177.09	176.69	-0.51%	3,431,529
Dec 3, 2025	178.37	178.64	177.12	178.00	177.60	0.24%	3,434,804
Dec 2, 2025	177.72	178.53	176.08	177.57	177.17	0.04%	4,002,211
Dec 1, 2025	175.49	178.80	174.88	177.50	177.10	0.65%	2,439,720
Nov 28, 2025	177.31	178.19	176.18	176.36	175.96	-0.75%	984,116
Nov 26, 2025	176.23	178.09	175.47	177.69	177.29	0.67%	2,193,801
Nov 25, 2025	174.29	177.33	173.50	176.50	176.10	1.36%	4,531,107
Nov 24, 2025	173.37	176.00	172.92	174.13	173.73	0.07%	5,598,655
Nov 21, 2025	166.73	174.86	163.51	174.00	173.60	8.41%	7,821,190
Nov 20, 2025	161.09	164.23	160.34	160.50	160.14	0.03%	4,895,611
Nov 19, 2025	160.50	161.86	158.87	160.45	160.09	0.34%	2,454,367
Nov 18, 2025	159.00	161.29	158.49	159.90	159.54	0.31%	2,285,658
Nov 17, 2025	160.58	161.22	157.73	159.41	159.05	-0.73%	2,767,832
Nov 14, 2025	161.10	162.23	159.90	160.58	160.22	-0.77%	2,918,644
Nov 13, 2025	162.53	163.33	161.37	161.83	161.46	-0.63%	2,285,468
Nov 12, 2025	163.03	163.44	161.15	162.85	162.48	0.07%	2,535,515
Nov 11, 2025	162.67	163.40	161.39	162.73	162.36	0.50%	1,718,076
Nov 10, 2025	161.80	162.61	160.36	161.92	161.55	0.52%	2,852,836
Nov 7, 2025	160.77	162.02	159.98	161.08	160.71	0.53%	2,142,084
Nov 6, 2025	162.23	163.02	158.85	160.23	159.87	-1.23%	1,572,729
Nov 5, 2025	162.23	165.07	161.32	162.23	161.86	-	2,651,058
Nov 4, 2025	160.19	162.74	159.63	162.23	161.86	0.64%	2,083,392
Nov 3, 2025	159.66	161.44	157.65	161.20	160.83	1.43%	2,414,197
Oct 31, 2025	157.98	159.63	157.39	158.92	158.56	0.54%	1,755,832
Oct 30, 2025	158.92	159.42	157.56	158.07	157.71	-0.17%	1,620,270
Oct 29, 2025	158.92	160.82	157.92	158.34	157.98	-1.47%	1,507,514
Oct 28, 2025	160.12	161.31	158.65	160.70	160.33	-0.02%	1,534,447
Oct 27, 2025	159.47	161.95	159.23	160.73	160.36	2.54%	3,812,370
Oct 24, 2025	156.98	157.83	156.41	156.75	156.39	0.06%	1,598,137
Oct 23, 2025	155.19	156.89	154.87	156.66	156.30	0.39%	1,337,977
Oct 22, 2025	156.91	158.03	155.89	156.05	155.70	-0.23%	1,312,084
Oct 21, 2025	156.63	157.60	156.37	156.41	156.05	-0.66%	1,456,979
Oct 20, 2025	157.32	157.79	156.36	157.45	157.09	0.73%	1,691,436
Oct 17, 2025	156.12	157.36	155.16	156.31	155.95	0.71%	2,896,132
Oct 16, 2025	157.30	157.48	154.69	155.21	154.86	-1.13%	1,793,865
Oct 15, 2025	155.57	157.91	155.50	156.99	156.63	1.11%	1,851,336
Oct 14, 2025	154.66	156.56	154.17	155.26	154.91	0.32%	2,077,846
Oct 13, 2025	148.97	155.41	148.58	154.77	154.42	4.78%	3,214,647
Oct 10, 2025	150.67	151.64	147.49	147.71	147.37	-1.51%	2,365,758