Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
144.47
+2.43 (1.71%)
Nov 8, 2024, 1:29 PM EST - Market open
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 139.77 | 142.58 | 138.73 | 142.04 | 142.04 | 2.49% | 3,118,550 |
| Nov 6, 2024 | 144.84 | 145.66 | 138.44 | 138.59 | 138.59 | -2.62% | 4,311,502 |
| Nov 5, 2024 | 141.19 | 142.45 | 140.43 | 142.32 | 142.32 | 1.18% | 2,731,142 |
| Nov 4, 2024 | 140.03 | 140.87 | 138.76 | 140.66 | 140.66 | 0.43% | 2,407,382 |
| Nov 1, 2024 | 139.72 | 141.10 | 139.14 | 140.06 | 140.06 | 0.24% | 2,255,671 |
| Oct 31, 2024 | 139.30 | 140.55 | 138.65 | 139.72 | 139.72 | 0.09% | 2,214,473 |
| Oct 30, 2024 | 138.32 | 139.94 | 138.27 | 139.59 | 139.59 | 0.42% | 2,332,037 |
| Oct 29, 2024 | 141.54 | 142.35 | 138.30 | 139.01 | 139.01 | -2.90% | 4,081,697 |
| Oct 28, 2024 | 144.31 | 144.88 | 142.70 | 143.16 | 143.16 | -0.73% | 2,095,265 |
| Oct 25, 2024 | 144.89 | 145.62 | 143.74 | 144.22 | 144.22 | -0.11% | 1,565,117 |
| Oct 24, 2024 | 145.53 | 146.37 | 143.71 | 144.38 | 144.38 | -0.59% | 1,573,678 |
| Oct 23, 2024 | 144.73 | 146.18 | 144.45 | 145.24 | 145.24 | -0.35% | 1,610,922 |
| Oct 22, 2024 | 146.19 | 146.38 | 144.40 | 145.75 | 145.75 | -1.05% | 2,299,587 |
| Oct 21, 2024 | 149.14 | 149.65 | 146.36 | 147.29 | 147.29 | -1.74% | 1,554,157 |
| Oct 18, 2024 | 149.78 | 150.95 | 148.99 | 149.90 | 149.90 | 0.48% | 4,003,485 |
| Oct 17, 2024 | 148.71 | 149.60 | 147.81 | 149.19 | 149.19 | 0.95% | 1,573,315 |
| Oct 16, 2024 | 146.96 | 148.02 | 146.48 | 147.78 | 147.78 | 1.05% | 2,312,185 |
| Oct 15, 2024 | 144.25 | 147.29 | 144.25 | 146.25 | 146.25 | 2.04% | 2,956,287 |
| Oct 14, 2024 | 143.57 | 144.31 | 142.52 | 143.32 | 143.32 | -0.03% | 1,937,198 |
| Oct 11, 2024 | 141.72 | 143.39 | 141.35 | 143.36 | 143.36 | 1.65% | 2,530,251 |
| Oct 10, 2024 | 141.13 | 142.01 | 139.56 | 141.03 | 141.03 | -0.96% | 2,048,826 |
| Oct 9, 2024 | 142.00 | 142.58 | 139.82 | 142.39 | 142.39 | 0.40% | 2,215,173 |
| Oct 8, 2024 | 140.25 | 142.06 | 139.52 | 141.82 | 141.82 | 1.21% | 1,946,070 |
| Oct 7, 2024 | 145.07 | 145.49 | 138.91 | 140.12 | 140.12 | -3.75% | 2,382,122 |
| Oct 4, 2024 | 148.24 | 148.82 | 144.35 | 145.58 | 145.58 | -0.82% | 1,788,319 |
| Oct 3, 2024 | 146.34 | 147.42 | 145.26 | 146.78 | 146.78 | -0.64% | 1,697,538 |
| Oct 2, 2024 | 147.45 | 148.15 | 146.40 | 147.73 | 147.73 | -0.31% | 1,371,636 |
| Oct 1, 2024 | 149.77 | 150.02 | 147.48 | 148.19 | 148.19 | -1.54% | 1,688,778 |
| Sep 30, 2024 | 151.80 | 152.52 | 149.54 | 150.51 | 150.51 | -0.69% | 1,869,226 |
| Sep 27, 2024 | 152.98 | 153.51 | 151.47 | 151.56 | 151.56 | -0.82% | 1,727,338 |
| Sep 26, 2024 | 154.19 | 154.38 | 151.65 | 152.82 | 152.82 | -0.17% | 1,699,804 |
| Sep 25, 2024 | 152.58 | 153.50 | 151.83 | 153.08 | 153.08 | 0.53% | 1,492,298 |
| Sep 24, 2024 | 150.14 | 152.31 | 149.80 | 152.27 | 152.27 | 1.53% | 2,382,915 |
| Sep 23, 2024 | 154.69 | 154.73 | 149.91 | 149.98 | 149.98 | -2.81% | 3,155,932 |
| Sep 20, 2024 | 154.31 | 154.47 | 153.26 | 154.31 | 154.31 | -0.08% | 3,351,603 |
| Sep 19, 2024 | 152.59 | 154.52 | 152.59 | 154.44 | 154.44 | 2.46% | 2,345,069 |
| Sep 18, 2024 | 150.91 | 152.82 | 150.38 | 150.73 | 150.73 | 0.27% | 1,364,858 |
| Sep 17, 2024 | 153.14 | 154.27 | 149.88 | 150.32 | 150.32 | -1.86% | 1,756,673 |
| Sep 16, 2024 | 156.06 | 156.25 | 153.08 | 153.17 | 153.17 | -1.34% | 1,655,856 |
| Sep 13, 2024 | 153.46 | 155.56 | 153.20 | 155.25 | 155.25 | 1.68% | 1,411,390 |
| Sep 12, 2024 | 151.33 | 153.00 | 151.04 | 152.68 | 152.68 | 1.03% | 1,634,039 |
| Sep 11, 2024 | 150.85 | 151.40 | 148.23 | 151.13 | 151.13 | 0.23% | 1,873,292 |
| Sep 10, 2024 | 150.96 | 151.21 | 149.05 | 150.79 | 150.79 | - | 2,780,048 |
| Sep 9, 2024 | 150.34 | 151.62 | 149.97 | 150.79 | 150.42 | 0.17% | 2,145,545 |
| Sep 6, 2024 | 153.33 | 153.33 | 150.17 | 150.53 | 150.16 | -1.70% | 2,818,181 |
| Sep 5, 2024 | 151.94 | 154.26 | 150.35 | 153.14 | 152.77 | 0.91% | 2,766,429 |
| Sep 4, 2024 | 151.41 | 151.97 | 150.08 | 151.76 | 151.39 | 0.05% | 2,508,979 |
| Sep 3, 2024 | 150.06 | 151.79 | 150.06 | 151.68 | 151.31 | 0.71% | 2,476,819 |
| Aug 30, 2024 | 151.84 | 152.29 | 149.34 | 150.61 | 150.24 | -0.78% | 2,287,787 |
| Aug 29, 2024 | 151.45 | 153.19 | 149.66 | 151.80 | 151.43 | 1.27% | 1,976,469 |
| Aug 28, 2024 | 153.00 | 153.47 | 149.80 | 149.90 | 149.54 | -2.24% | 2,829,626 |
| Aug 27, 2024 | 153.59 | 154.42 | 153.10 | 153.33 | 152.96 | -0.57% | 2,283,058 |
| Aug 26, 2024 | 155.54 | 157.40 | 153.70 | 154.21 | 153.84 | -0.64% | 2,393,724 |
| Aug 23, 2024 | 163.56 | 163.60 | 153.37 | 155.21 | 154.83 | 1.76% | 5,124,334 |
| Aug 22, 2024 | 153.80 | 154.11 | 152.24 | 152.52 | 152.15 | -0.93% | 3,215,565 |
| Aug 21, 2024 | 156.26 | 157.85 | 152.10 | 153.95 | 153.58 | 4.23% | 3,173,767 |
| Aug 20, 2024 | 147.70 | 148.25 | 147.16 | 147.70 | 147.34 | 0.20% | 1,537,566 |
| Aug 19, 2024 | 147.41 | 148.39 | 146.86 | 147.40 | 147.04 | - | 1,363,742 |
| Aug 16, 2024 | 147.19 | 147.89 | 146.15 | 147.40 | 147.04 | -0.27% | 3,117,174 |
| Aug 15, 2024 | 144.80 | 147.87 | 144.48 | 147.80 | 147.44 | 4.57% | 2,443,063 |
| Aug 14, 2024 | 140.94 | 142.29 | 140.20 | 141.34 | 141.00 | -0.22% | 1,529,726 |
| Aug 13, 2024 | 141.05 | 141.92 | 140.32 | 141.65 | 141.31 | 0.70% | 1,218,262 |
| Aug 12, 2024 | 140.14 | 141.16 | 139.11 | 140.67 | 140.33 | 0.74% | 1,708,354 |
| Aug 9, 2024 | 139.13 | 139.84 | 138.23 | 139.64 | 139.30 | 0.30% | 1,225,694 |
| Aug 8, 2024 | 137.40 | 139.40 | 136.64 | 139.22 | 138.88 | 2.12% | 1,892,532 |
| Aug 7, 2024 | 138.17 | 139.82 | 136.16 | 136.33 | 136.00 | -0.47% | 1,421,410 |
| Aug 6, 2024 | 135.84 | 138.33 | 135.53 | 136.98 | 136.65 | 0.68% | 1,926,482 |
| Aug 5, 2024 | 138.36 | 139.71 | 135.52 | 136.06 | 135.73 | -2.98% | 2,565,085 |
| Aug 2, 2024 | 143.59 | 144.25 | 137.66 | 140.24 | 139.90 | -1.91% | 2,363,529 |
| Aug 1, 2024 | 143.71 | 143.71 | 141.61 | 142.98 | 142.63 | -0.18% | 1,862,118 |
| Jul 31, 2024 | 143.38 | 144.38 | 142.65 | 143.23 | 142.88 | 0.34% | 1,743,804 |
| Jul 30, 2024 | 142.22 | 143.29 | 141.81 | 142.75 | 142.40 | 0.59% | 1,210,135 |
| Jul 29, 2024 | 141.43 | 142.41 | 139.65 | 141.91 | 141.57 | 0.71% | 1,595,561 |
| Jul 26, 2024 | 142.00 | 142.51 | 140.42 | 140.91 | 140.57 | -0.14% | 1,853,660 |
| Jul 25, 2024 | 142.10 | 143.31 | 141.01 | 141.11 | 140.77 | -0.69% | 1,800,491 |
| Jul 24, 2024 | 143.58 | 143.75 | 141.79 | 142.09 | 141.75 | -1.18% | 1,939,804 |
| Jul 23, 2024 | 144.92 | 145.26 | 143.24 | 143.78 | 143.43 | -0.79% | 1,906,427 |
| Jul 22, 2024 | 144.32 | 145.01 | 143.45 | 144.92 | 144.57 | 0.99% | 1,957,434 |
| Jul 19, 2024 | 145.00 | 145.39 | 142.81 | 143.50 | 143.15 | -0.69% | 3,550,702 |
| Jul 18, 2024 | 147.79 | 147.79 | 143.95 | 144.50 | 144.15 | -2.10% | 2,168,823 |
| Jul 17, 2024 | 148.64 | 148.99 | 146.77 | 147.60 | 147.24 | -0.85% | 2,058,260 |
| Jul 16, 2024 | 147.90 | 149.36 | 147.15 | 148.87 | 148.51 | 0.53% | 2,026,994 |
| Jul 15, 2024 | 150.41 | 151.38 | 147.87 | 148.08 | 147.72 | -2.41% | 2,685,569 |
| Jul 12, 2024 | 151.26 | 153.06 | 151.17 | 151.73 | 151.36 | 0.62% | 1,648,666 |
| Jul 11, 2024 | 148.62 | 151.10 | 148.51 | 150.80 | 150.43 | 1.87% | 1,779,650 |
| Jul 10, 2024 | 146.83 | 148.26 | 146.83 | 148.03 | 147.67 | 0.82% | 1,432,303 |
| Jul 9, 2024 | 147.22 | 147.79 | 146.67 | 146.83 | 146.47 | 0.10% | 1,313,743 |
| Jul 8, 2024 | 146.21 | 146.98 | 145.68 | 146.69 | 146.33 | 0.78% | 1,088,857 |
| Jul 5, 2024 | 144.24 | 145.86 | 144.02 | 145.55 | 145.20 | 1.08% | 1,601,693 |
| Jul 3, 2024 | 144.40 | 144.80 | 143.79 | 144.00 | 143.65 | -0.28% | 1,170,620 |
| Jul 2, 2024 | 145.25 | 146.14 | 144.19 | 144.40 | 144.05 | -0.58% | 1,854,497 |
| Jul 1, 2024 | 145.77 | 146.28 | 144.41 | 145.24 | 144.89 | -0.06% | 1,965,820 |
| Jun 28, 2024 | 145.75 | 146.35 | 144.87 | 145.32 | 144.97 | -0.52% | 8,585,963 |
| Jun 27, 2024 | 148.37 | 148.42 | 145.96 | 146.08 | 145.73 | -1.79% | 1,794,521 |
| Jun 26, 2024 | 148.16 | 149.28 | 147.80 | 148.74 | 148.38 | 0.19% | 1,717,533 |
| Jun 25, 2024 | 149.53 | 149.53 | 147.49 | 148.46 | 148.10 | -0.53% | 1,790,357 |
| Jun 24, 2024 | 149.91 | 149.91 | 148.34 | 149.25 | 148.89 | -0.03% | 1,655,567 |
| Jun 21, 2024 | 148.40 | 149.60 | 147.62 | 149.29 | 148.93 | 1.30% | 4,545,777 |
| Jun 20, 2024 | 148.37 | 149.38 | 146.92 | 147.37 | 147.01 | -0.89% | 2,714,887 |
| Jun 18, 2024 | 150.00 | 150.18 | 148.38 | 148.69 | 148.33 | -1.12% | 2,510,431 |