Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
149.15
+1.36 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 147.82 | 151.21 | 147.80 | 149.15 | 149.15 | 0.92% | 6,172,688 |
| Dec 19, 2024 | 148.54 | 149.45 | 147.75 | 147.79 | 147.79 | -0.55% | 2,352,064 |
| Dec 18, 2024 | 150.85 | 152.10 | 148.54 | 148.60 | 148.60 | -1.49% | 2,641,351 |
| Dec 17, 2024 | 149.17 | 151.65 | 149.15 | 150.85 | 150.85 | 0.62% | 3,313,295 |
| Dec 16, 2024 | 153.97 | 153.97 | 149.64 | 149.92 | 149.92 | -2.35% | 2,557,018 |
| Dec 13, 2024 | 153.89 | 154.71 | 152.86 | 153.53 | 153.53 | -0.23% | 1,698,006 |
| Dec 12, 2024 | 153.30 | 154.68 | 153.14 | 153.88 | 153.88 | 0.03% | 2,129,328 |
| Dec 11, 2024 | 156.76 | 157.04 | 153.77 | 153.84 | 153.84 | -1.24% | 1,499,954 |
| Dec 10, 2024 | 156.08 | 156.85 | 154.08 | 155.77 | 155.77 | -0.30% | 2,228,714 |
| Dec 9, 2024 | 156.46 | 158.69 | 155.37 | 156.24 | 155.87 | -0.15% | 3,555,760 |
| Dec 6, 2024 | 157.48 | 158.34 | 156.28 | 156.48 | 156.11 | -0.08% | 3,692,203 |
| Dec 5, 2024 | 154.48 | 157.07 | 154.24 | 156.61 | 156.24 | 1.38% | 2,884,338 |
| Dec 4, 2024 | 153.73 | 155.67 | 153.09 | 154.48 | 154.12 | 0.49% | 2,155,069 |
| Dec 3, 2024 | 155.95 | 156.75 | 153.61 | 153.72 | 153.36 | -1.69% | 1,968,633 |
| Dec 2, 2024 | 155.16 | 156.86 | 154.42 | 156.36 | 155.99 | 0.96% | 3,353,430 |
| Nov 29, 2024 | 154.96 | 155.69 | 153.91 | 154.87 | 154.51 | -0.01% | 1,323,540 |
| Nov 27, 2024 | 154.00 | 155.96 | 154.00 | 154.89 | 154.53 | 0.33% | 2,330,194 |
| Nov 26, 2024 | 153.78 | 155.06 | 152.27 | 154.38 | 154.02 | 0.71% | 2,742,910 |
| Nov 25, 2024 | 148.83 | 154.71 | 148.58 | 153.29 | 152.93 | 4.93% | 5,475,906 |
| Nov 22, 2024 | 153.29 | 155.47 | 144.79 | 146.09 | 145.75 | 2.19% | 8,266,324 |
| Nov 21, 2024 | 140.88 | 143.22 | 139.27 | 142.96 | 142.62 | 2.61% | 5,871,241 |
| Nov 20, 2024 | 137.00 | 139.58 | 136.80 | 139.32 | 138.99 | 0.04% | 3,698,013 |
| Nov 19, 2024 | 140.94 | 141.24 | 137.47 | 139.26 | 138.93 | -1.44% | 2,586,655 |
| Nov 18, 2024 | 140.51 | 141.54 | 139.07 | 141.30 | 140.97 | 0.43% | 2,238,427 |
| Nov 15, 2024 | 142.34 | 143.20 | 140.21 | 140.69 | 140.36 | -1.15% | 2,837,869 |
| Nov 14, 2024 | 140.00 | 144.29 | 139.94 | 142.33 | 142.00 | 1.33% | 3,187,908 |
| Nov 13, 2024 | 140.00 | 141.55 | 139.83 | 140.46 | 140.13 | 0.11% | 2,374,072 |
| Nov 12, 2024 | 139.85 | 142.10 | 139.29 | 140.31 | 139.98 | -1.44% | 4,312,920 |
| Nov 11, 2024 | 144.00 | 144.44 | 141.01 | 142.36 | 142.03 | -0.73% | 3,164,260 |
| Nov 8, 2024 | 142.29 | 144.94 | 142.04 | 143.40 | 143.06 | 0.96% | 2,845,994 |
| Nov 7, 2024 | 139.77 | 142.58 | 138.73 | 142.04 | 141.71 | 2.49% | 3,118,550 |
| Nov 6, 2024 | 144.84 | 145.66 | 138.44 | 138.59 | 138.26 | -2.62% | 4,311,502 |
| Nov 5, 2024 | 141.19 | 142.45 | 140.43 | 142.32 | 141.99 | 1.18% | 2,731,142 |
| Nov 4, 2024 | 140.03 | 140.87 | 138.76 | 140.66 | 140.33 | 0.43% | 2,407,382 |
| Nov 1, 2024 | 139.72 | 141.10 | 139.14 | 140.06 | 139.73 | 0.24% | 2,255,671 |
| Oct 31, 2024 | 139.30 | 140.55 | 138.65 | 139.72 | 139.39 | 0.09% | 2,214,473 |
| Oct 30, 2024 | 138.32 | 139.94 | 138.27 | 139.59 | 139.26 | 0.42% | 2,332,037 |
| Oct 29, 2024 | 141.54 | 142.35 | 138.30 | 139.01 | 138.68 | -2.90% | 4,081,697 |
| Oct 28, 2024 | 144.31 | 144.88 | 142.70 | 143.16 | 142.82 | -0.73% | 2,095,265 |
| Oct 25, 2024 | 144.89 | 145.62 | 143.74 | 144.22 | 143.88 | -0.11% | 1,565,117 |
| Oct 24, 2024 | 145.53 | 146.37 | 143.71 | 144.38 | 144.04 | -0.59% | 1,573,678 |
| Oct 23, 2024 | 144.73 | 146.18 | 144.45 | 145.24 | 144.90 | -0.35% | 1,610,922 |
| Oct 22, 2024 | 146.19 | 146.38 | 144.40 | 145.75 | 145.41 | -1.05% | 2,299,587 |
| Oct 21, 2024 | 149.14 | 149.65 | 146.36 | 147.29 | 146.94 | -1.74% | 1,554,157 |
| Oct 18, 2024 | 149.78 | 150.95 | 148.99 | 149.90 | 149.55 | 0.48% | 4,003,485 |
| Oct 17, 2024 | 148.71 | 149.60 | 147.81 | 149.19 | 148.84 | 0.95% | 1,573,315 |
| Oct 16, 2024 | 146.96 | 148.02 | 146.48 | 147.78 | 147.43 | 1.05% | 2,312,185 |
| Oct 15, 2024 | 144.25 | 147.29 | 144.25 | 146.25 | 145.91 | 2.04% | 2,956,287 |
| Oct 14, 2024 | 143.57 | 144.31 | 142.52 | 143.32 | 142.98 | -0.03% | 1,937,198 |
| Oct 11, 2024 | 141.72 | 143.39 | 141.35 | 143.36 | 143.02 | 1.65% | 2,530,251 |
| Oct 10, 2024 | 141.13 | 142.01 | 139.56 | 141.03 | 140.70 | -0.96% | 2,048,826 |
| Oct 9, 2024 | 142.00 | 142.58 | 139.82 | 142.39 | 142.06 | 0.40% | 2,215,173 |
| Oct 8, 2024 | 140.25 | 142.06 | 139.52 | 141.82 | 141.49 | 1.21% | 1,946,070 |
| Oct 7, 2024 | 145.07 | 145.49 | 138.91 | 140.12 | 139.79 | -3.75% | 2,382,122 |
| Oct 4, 2024 | 148.24 | 148.82 | 144.35 | 145.58 | 145.24 | -0.82% | 1,788,319 |
| Oct 3, 2024 | 146.34 | 147.42 | 145.26 | 146.78 | 146.44 | -0.64% | 1,697,538 |
| Oct 2, 2024 | 147.45 | 148.15 | 146.40 | 147.73 | 147.38 | -0.31% | 1,371,636 |
| Oct 1, 2024 | 149.77 | 150.02 | 147.48 | 148.19 | 147.84 | -1.54% | 1,688,778 |
| Sep 30, 2024 | 151.80 | 152.52 | 149.54 | 150.51 | 150.16 | -0.69% | 1,869,226 |
| Sep 27, 2024 | 152.98 | 153.51 | 151.47 | 151.56 | 151.20 | -0.82% | 1,727,338 |
| Sep 26, 2024 | 154.19 | 154.38 | 151.65 | 152.82 | 152.46 | -0.17% | 1,699,804 |
| Sep 25, 2024 | 152.58 | 153.50 | 151.83 | 153.08 | 152.72 | 0.53% | 1,492,298 |
| Sep 24, 2024 | 150.14 | 152.31 | 149.80 | 152.27 | 151.91 | 1.53% | 2,382,915 |
| Sep 23, 2024 | 154.69 | 154.73 | 149.91 | 149.98 | 149.63 | -2.81% | 3,155,932 |
| Sep 20, 2024 | 154.31 | 154.47 | 153.26 | 154.31 | 153.95 | -0.08% | 3,351,603 |
| Sep 19, 2024 | 152.59 | 154.52 | 152.59 | 154.44 | 154.08 | 2.46% | 2,345,069 |
| Sep 18, 2024 | 150.91 | 152.82 | 150.38 | 150.73 | 150.38 | 0.27% | 1,364,858 |
| Sep 17, 2024 | 153.14 | 154.27 | 149.88 | 150.32 | 149.97 | -1.86% | 1,756,673 |
| Sep 16, 2024 | 156.06 | 156.25 | 153.08 | 153.17 | 152.81 | -1.34% | 1,655,856 |
| Sep 13, 2024 | 153.46 | 155.56 | 153.20 | 155.25 | 154.89 | 1.68% | 1,411,390 |
| Sep 12, 2024 | 151.33 | 153.00 | 151.04 | 152.68 | 152.32 | 1.03% | 1,634,039 |
| Sep 11, 2024 | 150.85 | 151.40 | 148.23 | 151.13 | 150.77 | 0.23% | 1,873,292 |
| Sep 10, 2024 | 150.96 | 151.21 | 149.05 | 150.79 | 150.44 | - | 2,780,048 |
| Sep 9, 2024 | 150.34 | 151.62 | 149.97 | 150.79 | 150.07 | 0.17% | 2,145,545 |
| Sep 6, 2024 | 153.33 | 153.33 | 150.17 | 150.53 | 149.81 | -1.70% | 2,818,181 |
| Sep 5, 2024 | 151.94 | 154.26 | 150.35 | 153.14 | 152.41 | 0.91% | 2,766,429 |
| Sep 4, 2024 | 151.41 | 151.97 | 150.08 | 151.76 | 151.04 | 0.05% | 2,508,979 |
| Sep 3, 2024 | 150.06 | 151.79 | 150.06 | 151.68 | 150.96 | 0.71% | 2,476,819 |
| Aug 30, 2024 | 151.84 | 152.29 | 149.34 | 150.61 | 149.89 | -0.78% | 2,287,787 |
| Aug 29, 2024 | 151.45 | 153.19 | 149.66 | 151.80 | 151.08 | 1.27% | 1,976,469 |
| Aug 28, 2024 | 153.00 | 153.47 | 149.80 | 149.90 | 149.18 | -2.24% | 2,829,626 |
| Aug 27, 2024 | 153.59 | 154.42 | 153.10 | 153.33 | 152.60 | -0.57% | 2,283,058 |
| Aug 26, 2024 | 155.54 | 157.40 | 153.70 | 154.21 | 153.47 | -0.64% | 2,393,724 |
| Aug 23, 2024 | 163.56 | 163.60 | 153.37 | 155.21 | 154.47 | 1.76% | 5,124,334 |
| Aug 22, 2024 | 153.80 | 154.11 | 152.24 | 152.52 | 151.79 | -0.93% | 3,215,565 |
| Aug 21, 2024 | 156.26 | 157.85 | 152.10 | 153.95 | 153.21 | 4.23% | 3,173,767 |
| Aug 20, 2024 | 147.70 | 148.25 | 147.16 | 147.70 | 146.99 | 0.20% | 1,537,566 |
| Aug 19, 2024 | 147.41 | 148.39 | 146.86 | 147.40 | 146.70 | - | 1,363,742 |
| Aug 16, 2024 | 147.19 | 147.89 | 146.15 | 147.40 | 146.70 | -0.27% | 3,117,174 |
| Aug 15, 2024 | 144.80 | 147.87 | 144.48 | 147.80 | 147.09 | 4.57% | 2,443,063 |
| Aug 14, 2024 | 140.94 | 142.29 | 140.20 | 141.34 | 140.67 | -0.22% | 1,529,726 |
| Aug 13, 2024 | 141.05 | 141.92 | 140.32 | 141.65 | 140.97 | 0.70% | 1,218,262 |
| Aug 12, 2024 | 140.14 | 141.16 | 139.11 | 140.67 | 140.00 | 0.74% | 1,708,354 |
| Aug 9, 2024 | 139.13 | 139.84 | 138.23 | 139.64 | 138.97 | 0.30% | 1,225,694 |
| Aug 8, 2024 | 137.40 | 139.40 | 136.64 | 139.22 | 138.56 | 2.12% | 1,892,532 |
| Aug 7, 2024 | 138.17 | 139.82 | 136.16 | 136.33 | 135.68 | -0.47% | 1,421,410 |
| Aug 6, 2024 | 135.84 | 138.33 | 135.53 | 136.98 | 136.33 | 0.68% | 1,926,482 |
| Aug 5, 2024 | 138.36 | 139.71 | 135.52 | 136.06 | 135.41 | -2.98% | 2,565,085 |
| Aug 2, 2024 | 143.59 | 144.25 | 137.66 | 140.24 | 139.57 | -1.91% | 2,363,529 |
| Aug 1, 2024 | 143.71 | 143.71 | 141.61 | 142.98 | 142.29 | -0.18% | 1,862,118 |