Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
147.90
-3.20 (-2.12%)
At close: Sep 12, 2025, 4:00 PM EDT
150.00
+2.10 (1.42%)
After-hours: Sep 12, 2025, 7:57 PM EDT
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 149.99 | 150.35 | 146.77 | 147.90 | 147.90 | -2.12% | 2,114,522 |
| Sep 11, 2025 | 149.55 | 151.27 | 149.53 | 151.10 | 151.10 | 1.25% | 2,029,519 |
| Sep 10, 2025 | 148.20 | 149.92 | 147.64 | 149.24 | 149.24 | 0.13% | 1,956,980 |
| Sep 9, 2025 | 150.30 | 150.65 | 148.37 | 149.04 | 149.04 | -1.67% | 1,863,809 |
| Sep 8, 2025 | 150.94 | 152.45 | 150.47 | 151.57 | 151.16 | 0.41% | 2,393,445 |
| Sep 5, 2025 | 152.77 | 153.42 | 150.46 | 150.95 | 150.54 | -1.22% | 2,438,403 |
| Sep 4, 2025 | 151.17 | 153.54 | 151.07 | 152.81 | 152.40 | 1.38% | 2,621,018 |
| Sep 3, 2025 | 151.00 | 152.00 | 150.24 | 150.73 | 150.32 | -0.34% | 2,647,726 |
| Sep 2, 2025 | 146.37 | 151.43 | 146.37 | 151.25 | 150.84 | 2.78% | 3,132,648 |
| Aug 29, 2025 | 148.93 | 149.64 | 146.77 | 147.16 | 146.76 | -1.27% | 2,633,616 |
| Aug 28, 2025 | 150.87 | 151.83 | 148.07 | 149.05 | 148.65 | -0.83% | 2,321,191 |
| Aug 27, 2025 | 148.53 | 150.52 | 148.07 | 150.29 | 149.88 | 1.32% | 2,360,157 |
| Aug 26, 2025 | 147.41 | 149.18 | 146.96 | 148.33 | 147.93 | 0.60% | 2,693,371 |
| Aug 25, 2025 | 146.97 | 148.11 | 145.46 | 147.45 | 147.05 | 0.14% | 3,371,626 |
| Aug 22, 2025 | 150.23 | 151.00 | 145.36 | 147.25 | 146.85 | 1.12% | 7,736,749 |
| Aug 21, 2025 | 146.10 | 146.85 | 144.18 | 145.62 | 145.23 | -0.50% | 5,610,973 |
| Aug 20, 2025 | 148.85 | 150.58 | 146.08 | 146.35 | 145.95 | -1.03% | 4,966,080 |
| Aug 19, 2025 | 145.94 | 148.80 | 145.36 | 147.88 | 147.48 | 1.25% | 3,615,639 |
| Aug 18, 2025 | 147.04 | 147.86 | 145.68 | 146.06 | 145.66 | -0.60% | 5,075,381 |
| Aug 15, 2025 | 147.71 | 148.50 | 146.48 | 146.94 | 146.54 | -0.30% | 3,695,630 |
| Aug 14, 2025 | 149.25 | 149.29 | 147.30 | 147.38 | 146.98 | -1.93% | 3,247,265 |
| Aug 13, 2025 | 147.94 | 150.59 | 147.57 | 150.28 | 149.87 | 1.54% | 2,795,692 |
| Aug 12, 2025 | 146.59 | 148.58 | 146.00 | 148.00 | 147.60 | 1.03% | 2,346,796 |
| Aug 11, 2025 | 146.03 | 147.68 | 144.78 | 146.49 | 146.09 | 0.87% | 2,399,337 |
| Aug 8, 2025 | 145.22 | 146.07 | 144.08 | 145.22 | 144.83 | 0.05% | 2,295,699 |
| Aug 7, 2025 | 146.55 | 147.51 | 144.41 | 145.15 | 144.76 | -0.96% | 2,107,132 |
| Aug 6, 2025 | 142.28 | 146.80 | 141.91 | 146.55 | 146.15 | 3.36% | 2,955,236 |
| Aug 5, 2025 | 141.30 | 142.77 | 140.71 | 141.79 | 141.41 | -0.13% | 2,055,954 |
| Aug 4, 2025 | 137.58 | 142.50 | 137.58 | 141.97 | 141.59 | 3.62% | 2,686,118 |
| Aug 1, 2025 | 136.00 | 137.61 | 134.37 | 137.01 | 136.64 | 0.34% | 2,220,604 |
| Jul 31, 2025 | 137.23 | 138.70 | 136.34 | 136.54 | 136.17 | -1.40% | 2,519,320 |
| Jul 30, 2025 | 140.00 | 140.06 | 137.90 | 138.48 | 138.11 | -0.77% | 2,231,752 |
| Jul 29, 2025 | 141.39 | 141.39 | 139.10 | 139.56 | 139.18 | -0.89% | 2,118,964 |
| Jul 28, 2025 | 138.78 | 140.99 | 138.68 | 140.82 | 140.44 | 1.80% | 2,687,623 |
| Jul 25, 2025 | 137.27 | 138.52 | 136.62 | 138.33 | 137.96 | 1.39% | 1,644,131 |
| Jul 24, 2025 | 136.78 | 138.06 | 134.89 | 136.44 | 136.07 | -0.53% | 2,311,640 |
| Jul 23, 2025 | 136.44 | 137.26 | 135.75 | 137.17 | 136.80 | 1.04% | 2,350,130 |
| Jul 22, 2025 | 134.02 | 136.09 | 133.14 | 135.76 | 135.39 | 1.30% | 2,077,070 |
| Jul 21, 2025 | 130.53 | 134.56 | 130.49 | 134.02 | 133.66 | 3.14% | 2,749,219 |
| Jul 18, 2025 | 131.41 | 131.44 | 129.48 | 129.94 | 129.59 | -0.41% | 2,714,121 |
| Jul 17, 2025 | 129.38 | 130.88 | 128.82 | 130.48 | 130.13 | 1.07% | 2,105,466 |
| Jul 16, 2025 | 127.65 | 129.35 | 126.32 | 129.10 | 128.75 | 1.18% | 3,697,817 |
| Jul 15, 2025 | 131.17 | 131.34 | 127.55 | 127.59 | 127.24 | -2.73% | 2,082,641 |
| Jul 14, 2025 | 130.88 | 131.24 | 129.55 | 131.17 | 130.82 | - | 2,485,660 |
| Jul 11, 2025 | 130.40 | 131.84 | 129.55 | 131.17 | 130.82 | 0.24% | 2,171,549 |
| Jul 10, 2025 | 131.01 | 132.99 | 130.68 | 130.86 | 130.51 | -0.27% | 3,142,881 |
| Jul 9, 2025 | 131.64 | 132.34 | 130.25 | 131.21 | 130.85 | -0.27% | 2,211,596 |
| Jul 8, 2025 | 130.50 | 131.90 | 130.29 | 131.56 | 131.20 | 0.60% | 2,737,162 |
| Jul 7, 2025 | 131.11 | 131.75 | 129.38 | 130.77 | 130.42 | -0.59% | 2,504,980 |
| Jul 3, 2025 | 131.35 | 132.13 | 130.24 | 131.55 | 131.19 | 0.02% | 2,343,840 |