Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
137.01
+0.47 (0.34%)
At close: Aug 1, 2025, 4:00 PM
137.47
+0.46 (0.34%)
After-hours: Aug 1, 2025, 7:29 PM EDT
Ross Stores Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 136.00 | 137.61 | 134.37 | 137.01 | 137.01 | 0.34% | 2,179,120 |
Jul 31, 2025 | 137.23 | 138.70 | 136.34 | 136.54 | 136.54 | -1.40% | 2,519,320 |
Jul 30, 2025 | 140.00 | 140.06 | 137.90 | 138.48 | 138.48 | -0.77% | 2,231,752 |
Jul 29, 2025 | 141.39 | 141.39 | 139.10 | 139.56 | 139.56 | -0.89% | 2,118,964 |
Jul 28, 2025 | 138.78 | 140.99 | 138.68 | 140.82 | 140.82 | 1.80% | 2,687,623 |
Jul 25, 2025 | 137.27 | 138.52 | 136.62 | 138.33 | 138.33 | 1.39% | 1,644,131 |
Jul 24, 2025 | 136.78 | 138.06 | 134.89 | 136.44 | 136.44 | -0.53% | 2,311,640 |
Jul 23, 2025 | 136.44 | 137.26 | 135.75 | 137.17 | 137.17 | 1.04% | 2,350,130 |
Jul 22, 2025 | 134.02 | 136.09 | 133.14 | 135.76 | 135.76 | 1.30% | 2,077,070 |
Jul 21, 2025 | 130.53 | 134.56 | 130.49 | 134.02 | 134.02 | 3.14% | 2,749,219 |
Jul 18, 2025 | 131.41 | 131.44 | 129.48 | 129.94 | 129.94 | -0.41% | 2,714,121 |
Jul 17, 2025 | 129.38 | 130.88 | 128.82 | 130.48 | 130.48 | 1.07% | 2,105,466 |
Jul 16, 2025 | 127.65 | 129.35 | 126.32 | 129.10 | 129.10 | 1.18% | 3,697,817 |
Jul 15, 2025 | 131.17 | 131.34 | 127.55 | 127.59 | 127.59 | -2.73% | 2,082,641 |
Jul 14, 2025 | 130.88 | 131.24 | 129.55 | 131.17 | 131.17 | - | 2,485,660 |
Jul 11, 2025 | 130.40 | 131.84 | 129.55 | 131.17 | 131.17 | 0.24% | 2,171,549 |
Jul 10, 2025 | 131.01 | 132.99 | 130.68 | 130.86 | 130.86 | -0.27% | 3,142,881 |
Jul 9, 2025 | 131.64 | 132.34 | 130.25 | 131.21 | 131.21 | -0.27% | 2,211,596 |
Jul 8, 2025 | 130.50 | 131.90 | 130.29 | 131.56 | 131.56 | 0.60% | 2,737,162 |
Jul 7, 2025 | 131.11 | 131.75 | 129.38 | 130.77 | 130.77 | -0.59% | 2,504,980 |
Jul 3, 2025 | 131.35 | 132.13 | 130.24 | 131.55 | 131.55 | 0.02% | 2,343,840 |
Jul 2, 2025 | 135.39 | 135.86 | 130.34 | 131.52 | 131.52 | 1.19% | 3,684,238 |
Jul 1, 2025 | 127.41 | 131.66 | 127.31 | 129.97 | 129.97 | 1.87% | 2,976,509 |
Jun 30, 2025 | 128.23 | 128.66 | 126.79 | 127.58 | 127.58 | -0.25% | 2,553,545 |
Jun 27, 2025 | 127.41 | 129.59 | 127.00 | 127.90 | 127.90 | 1.01% | 4,422,947 |
Jun 26, 2025 | 127.04 | 127.25 | 124.49 | 126.62 | 126.62 | -0.52% | 4,159,998 |
Jun 25, 2025 | 128.52 | 128.72 | 126.96 | 127.28 | 127.28 | -0.82% | 2,017,608 |
Jun 24, 2025 | 128.38 | 129.16 | 127.10 | 128.33 | 128.33 | 0.36% | 4,515,775 |
Jun 23, 2025 | 127.24 | 128.47 | 125.30 | 127.87 | 127.87 | 0.16% | 4,898,453 |
Jun 20, 2025 | 128.74 | 129.36 | 127.10 | 127.67 | 127.67 | -0.30% | 7,112,841 |
Jun 18, 2025 | 129.13 | 129.80 | 127.96 | 128.05 | 128.05 | -0.77% | 3,833,305 |
Jun 17, 2025 | 130.26 | 131.05 | 128.40 | 129.05 | 129.05 | -1.60% | 3,971,517 |
Jun 16, 2025 | 133.15 | 133.20 | 130.98 | 131.15 | 131.15 | -0.53% | 3,537,358 |
Jun 13, 2025 | 132.80 | 134.56 | 131.31 | 131.85 | 131.85 | -1.22% | 2,996,954 |
Jun 12, 2025 | 136.20 | 136.59 | 132.94 | 133.47 | 133.47 | -2.14% | 6,158,168 |
Jun 11, 2025 | 140.15 | 140.15 | 135.28 | 136.39 | 136.39 | -2.63% | 4,645,303 |
Jun 10, 2025 | 141.24 | 142.14 | 139.20 | 140.08 | 140.08 | -1.46% | 2,159,624 |
Jun 9, 2025 | 143.60 | 143.66 | 141.20 | 142.16 | 141.75 | -1.14% | 2,782,424 |
Jun 6, 2025 | 143.20 | 144.09 | 141.42 | 143.80 | 143.39 | 1.10% | 1,496,449 |
Jun 5, 2025 | 142.28 | 142.61 | 140.72 | 142.24 | 141.83 | -0.19% | 1,620,748 |
Jun 4, 2025 | 143.97 | 144.42 | 142.02 | 142.51 | 142.10 | -1.06% | 2,260,587 |
Jun 3, 2025 | 141.64 | 144.55 | 141.64 | 144.03 | 143.62 | 1.13% | 3,161,603 |
Jun 2, 2025 | 139.87 | 142.44 | 138.06 | 142.42 | 142.01 | 1.66% | 3,073,256 |
May 30, 2025 | 138.93 | 140.71 | 138.23 | 140.09 | 139.69 | 0.83% | 4,225,898 |
May 29, 2025 | 142.12 | 142.65 | 138.75 | 138.93 | 138.53 | -0.55% | 3,913,724 |
May 28, 2025 | 140.83 | 142.55 | 139.50 | 139.70 | 139.30 | -1.13% | 3,596,818 |
May 27, 2025 | 138.07 | 145.51 | 138.07 | 141.29 | 140.88 | 2.94% | 7,636,027 |
May 23, 2025 | 134.60 | 139.90 | 129.20 | 137.26 | 136.86 | -9.85% | 18,535,046 |
May 22, 2025 | 153.38 | 153.38 | 151.99 | 152.25 | 151.81 | -0.28% | 3,996,026 |
May 21, 2025 | 151.51 | 153.91 | 151.12 | 152.68 | 152.24 | -1.01% | 2,878,472 |