Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	138.07	145.51	138.07	143.31	-	4.41%	3,971,716
May 23, 2025	134.60	139.90	129.20	137.26	137.26	-9.85%	18,535,046
May 22, 2025	153.38	153.38	151.99	152.25	152.25	-0.28%	3,996,026
May 21, 2025	151.51	153.91	151.12	152.68	152.68	-1.01%	2,878,472
May 20, 2025	153.44	155.58	153.31	154.24	154.24	-0.01%	2,166,611
May 19, 2025	152.00	154.35	151.60	154.26	154.26	0.88%	1,896,566
May 16, 2025	152.05	153.11	150.88	152.92	152.92	0.68%	2,065,028
May 15, 2025	150.29	151.98	149.66	151.89	151.89	0.82%	2,438,262
May 14, 2025	148.88	151.03	148.45	150.66	150.66	0.89%	2,491,704
May 13, 2025	148.93	150.08	148.08	149.33	149.33	0.05%	1,658,358
May 12, 2025	147.26	149.31	145.92	149.26	149.26	4.91%	2,663,189
May 9, 2025	143.37	143.92	141.77	142.28	142.28	-0.76%	1,727,919
May 8, 2025	144.07	145.27	143.07	143.37	143.37	0.24%	2,049,636
May 7, 2025	141.22	143.91	140.46	143.03	143.03	1.00%	2,723,262
May 6, 2025	140.27	142.00	140.11	141.61	141.61	0.10%	1,856,378
May 5, 2025	140.04	142.24	139.61	141.47	141.47	0.70%	2,263,931
May 2, 2025	140.33	141.89	140.16	140.49	140.49	1.12%	2,133,455
May 1, 2025	138.39	139.95	138.39	138.93	138.93	-0.05%	2,342,707
Apr 30, 2025	138.87	139.58	137.25	139.00	139.00	-1.26%	4,037,324
Apr 29, 2025	138.79	141.18	138.75	140.78	140.78	1.01%	2,165,909
Apr 28, 2025	139.92	142.00	138.79	139.37	139.37	-0.24%	2,515,773
Apr 25, 2025	140.46	142.63	138.59	139.71	139.71	-0.16%	2,289,834
Apr 24, 2025	137.09	140.34	135.77	139.93	139.93	1.24%	2,484,949
Apr 23, 2025	140.61	141.67	137.71	138.22	138.22	0.24%	2,294,456
Apr 22, 2025	136.50	138.73	136.21	137.89	137.89	1.77%	2,523,363
Apr 21, 2025	139.14	139.14	133.70	135.49	135.49	-2.96%	3,161,321
Apr 17, 2025	139.41	140.46	138.22	139.63	139.63	0.69%	2,287,583
Apr 16, 2025	141.75	142.27	137.73	138.68	138.68	-1.67%	2,512,522
Apr 15, 2025	143.22	144.14	140.67	141.03	141.03	-1.83%	2,570,240
Apr 14, 2025	142.41	144.31	141.89	143.66	143.66	1.52%	2,995,745
Apr 11, 2025	138.82	142.47	137.66	141.51	141.51	1.89%	4,388,863
Apr 10, 2025	136.05	140.18	134.53	138.89	138.89	1.38%	4,736,709
Apr 9, 2025	126.54	139.29	126.00	137.00	137.00	7.96%	7,302,207
Apr 8, 2025	130.95	133.54	125.27	126.90	126.90	-0.77%	3,702,341
Apr 7, 2025	128.87	132.62	124.36	127.88	127.88	-1.86%	4,744,841
Apr 4, 2025	131.40	136.42	129.59	130.31	130.31	-0.69%	5,570,283
Apr 3, 2025	129.86	133.85	128.59	131.21	131.21	-0.88%	4,055,438
Apr 2, 2025	127.70	133.09	127.68	132.37	132.37	2.52%	2,137,394
Apr 1, 2025	127.88	129.65	127.81	129.11	129.11	1.03%	1,904,204
Mar 31, 2025	124.60	128.25	124.07	127.79	127.79	1.89%	3,318,284
Mar 28, 2025	128.36	128.36	125.02	125.42	125.42	-2.84%	2,273,715
Mar 27, 2025	127.71	129.77	127.36	129.09	129.09	1.09%	2,120,176
Mar 26, 2025	128.46	128.67	127.10	127.70	127.70	-0.34%	1,901,174
Mar 25, 2025	128.72	129.67	127.22	128.13	128.13	-0.81%	3,660,746
Mar 24, 2025	125.26	129.28	124.83	129.18	129.18	4.57%	4,208,589
Mar 21, 2025	123.11	124.86	122.36	123.54	123.54	-0.85%	6,659,868
Mar 20, 2025	125.13	126.33	124.14	124.60	124.60	-1.07%	4,366,520
Mar 19, 2025	124.71	126.93	124.02	125.95	125.95	1.81%	5,331,166
Mar 18, 2025	124.28	124.62	122.90	123.71	123.71	-1.46%	3,359,655
Mar 17, 2025	124.93	126.08	124.19	125.54	125.13	1.07%	3,868,354