Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
156.75
+0.09 (0.06%)
At close: Oct 24, 2025, 4:00 PM EDT
156.82
+0.07 (0.04%)
After-hours: Oct 24, 2025, 7:44 PM EDT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025156.98157.83156.41156.75156.750.06%1,598,012
Oct 23, 2025155.19156.89154.87156.66156.660.39%1,337,977
Oct 22, 2025156.91158.03155.89156.05156.05-0.23%1,312,084
Oct 21, 2025156.63157.60156.37156.41156.41-0.66%1,456,979
Oct 20, 2025157.32157.79156.36157.45157.450.73%1,691,436
Oct 17, 2025156.12157.36155.16156.31156.310.71%2,896,132
Oct 16, 2025157.30157.48154.69155.21155.21-1.13%1,793,865
Oct 15, 2025155.57157.91155.50156.99156.991.11%1,851,336
Oct 14, 2025154.66156.56154.17155.26155.260.32%2,077,846
Oct 13, 2025148.97155.41148.58154.77154.774.78%3,214,647
Oct 10, 2025150.67151.64147.49147.71147.71-1.51%2,365,758
Oct 9, 2025151.24152.53149.08149.98149.98-1.34%1,466,898
Oct 8, 2025150.97152.10150.41152.02152.021.12%1,992,761
Oct 7, 2025152.98152.98149.67150.34150.34-1.26%1,591,627
Oct 6, 2025152.24153.46151.20152.26152.26-0.25%2,669,897
Oct 3, 2025156.01156.56151.99152.64152.64-2.26%2,372,683
Oct 2, 2025153.06157.03152.61156.17156.171.94%2,576,421
Oct 1, 2025151.90153.97150.80153.20153.200.53%2,193,361
Sep 30, 2025151.14152.90151.06152.39152.390.35%2,025,214
Sep 29, 2025152.49152.86150.41151.86151.860.22%2,346,364
Sep 26, 2025150.20151.93149.14151.52151.521.38%2,265,092
Sep 25, 2025150.07150.63147.77149.46149.460.02%2,758,415
Sep 24, 2025146.00150.47146.00149.43149.432.57%2,689,221
Sep 23, 2025144.76145.80144.00145.68145.680.70%2,704,329
Sep 22, 2025146.44146.92143.71144.67144.67-1.03%3,294,650
Sep 19, 2025146.42146.93144.56146.18146.180.06%4,702,473
Sep 18, 2025147.04147.37143.39146.09146.09-0.39%3,155,127
Sep 17, 2025146.95148.15146.23146.66146.660.14%3,285,740
Sep 16, 2025147.10147.54145.77146.45146.45-0.41%1,554,587
Sep 15, 2025147.90147.90146.41147.05147.05-0.57%1,946,257
Sep 12, 2025149.99150.35146.77147.90147.90-2.12%2,131,667
Sep 11, 2025149.55151.27149.53151.10151.101.25%2,029,519
Sep 10, 2025148.20149.92147.64149.24149.240.13%1,956,980
Sep 9, 2025150.30150.65148.37149.04149.04-1.67%1,863,809
Sep 8, 2025150.94152.45150.47151.57151.160.41%2,393,445
Sep 5, 2025152.77153.42150.46150.95150.54-1.22%2,438,403
Sep 4, 2025151.17153.54151.07152.81152.401.38%2,621,018
Sep 3, 2025151.00152.00150.24150.73150.32-0.34%2,647,726
Sep 2, 2025146.37151.43146.37151.25150.842.78%3,132,648
Aug 29, 2025148.93149.64146.77147.16146.76-1.27%2,633,616
Aug 28, 2025150.87151.83148.07149.05148.65-0.83%2,321,191
Aug 27, 2025148.53150.52148.07150.29149.881.32%2,360,157
Aug 26, 2025147.41149.18146.96148.33147.930.60%2,693,371
Aug 25, 2025146.97148.11145.46147.45147.050.14%3,371,626
Aug 22, 2025150.23151.00145.36147.25146.851.12%7,736,749
Aug 21, 2025146.10146.85144.18145.62145.23-0.50%5,610,973
Aug 20, 2025148.85150.58146.08146.35145.95-1.03%4,966,080
Aug 19, 2025145.94148.80145.36147.88147.481.25%3,615,639
Aug 18, 2025147.04147.86145.68146.06145.66-0.60%5,075,381
Aug 15, 2025147.71148.50146.48146.94146.54-0.30%3,695,630