Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
137.01
+0.47 (0.34%)
At close: Aug 1, 2025, 4:00 PM
137.47
+0.46 (0.34%)
After-hours: Aug 1, 2025, 7:29 PM EDT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025136.00137.61134.37137.01137.010.34%2,179,120
Jul 31, 2025137.23138.70136.34136.54136.54-1.40%2,519,320
Jul 30, 2025140.00140.06137.90138.48138.48-0.77%2,231,752
Jul 29, 2025141.39141.39139.10139.56139.56-0.89%2,118,964
Jul 28, 2025138.78140.99138.68140.82140.821.80%2,687,623
Jul 25, 2025137.27138.52136.62138.33138.331.39%1,644,131
Jul 24, 2025136.78138.06134.89136.44136.44-0.53%2,311,640
Jul 23, 2025136.44137.26135.75137.17137.171.04%2,350,130
Jul 22, 2025134.02136.09133.14135.76135.761.30%2,077,070
Jul 21, 2025130.53134.56130.49134.02134.023.14%2,749,219
Jul 18, 2025131.41131.44129.48129.94129.94-0.41%2,714,121
Jul 17, 2025129.38130.88128.82130.48130.481.07%2,105,466
Jul 16, 2025127.65129.35126.32129.10129.101.18%3,697,817
Jul 15, 2025131.17131.34127.55127.59127.59-2.73%2,082,641
Jul 14, 2025130.88131.24129.55131.17131.17-2,485,660
Jul 11, 2025130.40131.84129.55131.17131.170.24%2,171,549
Jul 10, 2025131.01132.99130.68130.86130.86-0.27%3,142,881
Jul 9, 2025131.64132.34130.25131.21131.21-0.27%2,211,596
Jul 8, 2025130.50131.90130.29131.56131.560.60%2,737,162
Jul 7, 2025131.11131.75129.38130.77130.77-0.59%2,504,980
Jul 3, 2025131.35132.13130.24131.55131.550.02%2,343,840
Jul 2, 2025135.39135.86130.34131.52131.521.19%3,684,238
Jul 1, 2025127.41131.66127.31129.97129.971.87%2,976,509
Jun 30, 2025128.23128.66126.79127.58127.58-0.25%2,553,545
Jun 27, 2025127.41129.59127.00127.90127.901.01%4,422,947
Jun 26, 2025127.04127.25124.49126.62126.62-0.52%4,159,998
Jun 25, 2025128.52128.72126.96127.28127.28-0.82%2,017,608
Jun 24, 2025128.38129.16127.10128.33128.330.36%4,515,775
Jun 23, 2025127.24128.47125.30127.87127.870.16%4,898,453
Jun 20, 2025128.74129.36127.10127.67127.67-0.30%7,112,841
Jun 18, 2025129.13129.80127.96128.05128.05-0.77%3,833,305
Jun 17, 2025130.26131.05128.40129.05129.05-1.60%3,971,517
Jun 16, 2025133.15133.20130.98131.15131.15-0.53%3,537,358
Jun 13, 2025132.80134.56131.31131.85131.85-1.22%2,996,954
Jun 12, 2025136.20136.59132.94133.47133.47-2.14%6,158,168
Jun 11, 2025140.15140.15135.28136.39136.39-2.63%4,645,303
Jun 10, 2025141.24142.14139.20140.08140.08-1.46%2,159,624
Jun 9, 2025143.60143.66141.20142.16141.75-1.14%2,782,424
Jun 6, 2025143.20144.09141.42143.80143.391.10%1,496,449
Jun 5, 2025142.28142.61140.72142.24141.83-0.19%1,620,748
Jun 4, 2025143.97144.42142.02142.51142.10-1.06%2,260,587
Jun 3, 2025141.64144.55141.64144.03143.621.13%3,161,603
Jun 2, 2025139.87142.44138.06142.42142.011.66%3,073,256
May 30, 2025138.93140.71138.23140.09139.690.83%4,225,898
May 29, 2025142.12142.65138.75138.93138.53-0.55%3,913,724
May 28, 2025140.83142.55139.50139.70139.30-1.13%3,596,818
May 27, 2025138.07145.51138.07141.29140.882.94%7,636,027
May 23, 2025134.60139.90129.20137.26136.86-9.85%18,535,046
May 22, 2025153.38153.38151.99152.25151.81-0.28%3,996,026
May 21, 2025151.51153.91151.12152.68152.24-1.01%2,878,472