Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
176.36
-1.33 (-0.75%)
Nov 28, 2025, 1:00 PM EST - Market closed
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 177.31 | 178.19 | 176.18 | 176.29 | 176.29 | -0.79% | 983,997 |
| Nov 26, 2025 | 176.23 | 178.09 | 175.47 | 177.69 | 177.69 | 0.67% | 2,187,173 |
| Nov 25, 2025 | 174.29 | 177.33 | 173.50 | 176.50 | 176.50 | 1.36% | 4,150,442 |
| Nov 24, 2025 | 173.37 | 176.00 | 172.92 | 174.13 | 174.13 | 0.07% | 5,112,669 |
| Nov 21, 2025 | 166.73 | 174.86 | 163.51 | 174.00 | 174.00 | 8.41% | 7,814,094 |
| Nov 20, 2025 | 161.09 | 164.23 | 160.34 | 160.50 | 160.50 | 0.03% | 4,887,487 |
| Nov 19, 2025 | 160.50 | 161.86 | 158.87 | 160.45 | 160.45 | 0.34% | 2,454,367 |
| Nov 18, 2025 | 159.00 | 161.29 | 158.49 | 159.90 | 159.90 | 0.31% | 2,285,658 |
| Nov 17, 2025 | 160.58 | 161.22 | 157.73 | 159.41 | 159.41 | -0.73% | 2,767,832 |
| Nov 14, 2025 | 161.10 | 162.23 | 159.90 | 160.58 | 160.58 | -0.77% | 2,918,644 |
| Nov 13, 2025 | 162.53 | 163.33 | 161.37 | 161.83 | 161.83 | -0.63% | 2,285,468 |
| Nov 12, 2025 | 163.03 | 163.44 | 161.15 | 162.85 | 162.85 | 0.07% | 2,535,515 |
| Nov 11, 2025 | 162.67 | 163.40 | 161.39 | 162.73 | 162.73 | 0.50% | 1,718,076 |
| Nov 10, 2025 | 161.80 | 162.61 | 160.36 | 161.92 | 161.92 | 0.52% | 2,852,836 |
| Nov 7, 2025 | 160.77 | 162.02 | 159.98 | 161.08 | 161.08 | 0.53% | 2,142,084 |
| Nov 6, 2025 | 162.23 | 163.02 | 158.85 | 160.23 | 160.23 | -1.23% | 1,572,729 |
| Nov 5, 2025 | 162.23 | 165.07 | 161.32 | 162.23 | 162.23 | - | 2,651,058 |
| Nov 4, 2025 | 160.19 | 162.74 | 159.63 | 162.23 | 162.23 | 0.64% | 2,083,392 |
| Nov 3, 2025 | 159.66 | 161.44 | 157.65 | 161.20 | 161.20 | 1.43% | 2,414,197 |
| Oct 31, 2025 | 157.98 | 159.63 | 157.39 | 158.92 | 158.92 | 0.54% | 1,755,832 |
| Oct 30, 2025 | 158.92 | 159.42 | 157.56 | 158.07 | 158.07 | -0.17% | 1,620,270 |
| Oct 29, 2025 | 158.92 | 160.82 | 157.92 | 158.34 | 158.34 | -1.47% | 1,507,514 |
| Oct 28, 2025 | 160.12 | 161.31 | 158.65 | 160.70 | 160.70 | -0.02% | 1,534,447 |
| Oct 27, 2025 | 159.47 | 161.95 | 159.23 | 160.73 | 160.73 | 2.54% | 3,812,370 |
| Oct 24, 2025 | 156.98 | 157.83 | 156.41 | 156.75 | 156.75 | 0.06% | 1,598,137 |
| Oct 23, 2025 | 155.19 | 156.89 | 154.87 | 156.66 | 156.66 | 0.39% | 1,337,977 |
| Oct 22, 2025 | 156.91 | 158.03 | 155.89 | 156.05 | 156.05 | -0.23% | 1,312,084 |
| Oct 21, 2025 | 156.63 | 157.60 | 156.37 | 156.41 | 156.41 | -0.66% | 1,456,979 |
| Oct 20, 2025 | 157.32 | 157.79 | 156.36 | 157.45 | 157.45 | 0.73% | 1,691,436 |
| Oct 17, 2025 | 156.12 | 157.36 | 155.16 | 156.31 | 156.31 | 0.71% | 2,896,132 |
| Oct 16, 2025 | 157.30 | 157.48 | 154.69 | 155.21 | 155.21 | -1.13% | 1,793,865 |
| Oct 15, 2025 | 155.57 | 157.91 | 155.50 | 156.99 | 156.99 | 1.11% | 1,851,336 |
| Oct 14, 2025 | 154.66 | 156.56 | 154.17 | 155.26 | 155.26 | 0.32% | 2,077,846 |
| Oct 13, 2025 | 148.97 | 155.41 | 148.58 | 154.77 | 154.77 | 4.78% | 3,214,647 |
| Oct 10, 2025 | 150.67 | 151.64 | 147.49 | 147.71 | 147.71 | -1.51% | 2,365,758 |
| Oct 9, 2025 | 151.24 | 152.53 | 149.08 | 149.98 | 149.98 | -1.34% | 1,466,898 |
| Oct 8, 2025 | 150.97 | 152.10 | 150.41 | 152.02 | 152.02 | 1.12% | 1,992,761 |
| Oct 7, 2025 | 152.98 | 152.98 | 149.67 | 150.34 | 150.34 | -1.26% | 1,591,627 |
| Oct 6, 2025 | 152.24 | 153.46 | 151.20 | 152.26 | 152.26 | -0.25% | 2,669,897 |
| Oct 3, 2025 | 156.01 | 156.56 | 151.99 | 152.64 | 152.64 | -2.26% | 2,372,683 |
| Oct 2, 2025 | 153.06 | 157.03 | 152.61 | 156.17 | 156.17 | 1.94% | 2,576,421 |
| Oct 1, 2025 | 151.90 | 153.97 | 150.80 | 153.20 | 153.20 | 0.53% | 2,193,361 |
| Sep 30, 2025 | 151.14 | 152.90 | 151.06 | 152.39 | 152.39 | 0.35% | 2,025,214 |
| Sep 29, 2025 | 152.49 | 152.86 | 150.41 | 151.86 | 151.86 | 0.22% | 2,346,364 |
| Sep 26, 2025 | 150.20 | 151.93 | 149.14 | 151.52 | 151.52 | 1.38% | 2,265,092 |
| Sep 25, 2025 | 150.07 | 150.63 | 147.77 | 149.46 | 149.46 | 0.02% | 2,758,415 |
| Sep 24, 2025 | 146.00 | 150.47 | 146.00 | 149.43 | 149.43 | 2.57% | 2,689,221 |
| Sep 23, 2025 | 144.76 | 145.80 | 144.00 | 145.68 | 145.68 | 0.70% | 2,704,329 |
| Sep 22, 2025 | 146.44 | 146.92 | 143.71 | 144.67 | 144.67 | -1.03% | 3,294,650 |
| Sep 19, 2025 | 146.42 | 146.93 | 144.56 | 146.18 | 146.18 | 0.06% | 4,702,473 |