Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
141.03
-2.63 (-1.83%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 143.22 | 144.14 | 140.67 | 141.03 | 141.03 | -1.83% | 2,567,604 |
| 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 |
| Mar 14, 2025 | 123.84 | 125.18 | 122.77 | 124.21 | 123.81 | 0.74% | 4,042,930 |
| Mar 13, 2025 | 126.30 | 126.51 | 123.01 | 123.30 | 122.90 | -2.55% | 3,320,657 |
| Mar 12, 2025 | 129.32 | 129.59 | 126.44 | 126.52 | 126.11 | -1.66% | 4,954,797 |
| Mar 11, 2025 | 132.15 | 132.38 | 128.56 | 128.65 | 128.23 | -2.63% | 4,410,393 |
| Mar 10, 2025 | 135.39 | 136.68 | 131.93 | 132.12 | 131.69 | -2.82% | 3,689,640 |
| Mar 7, 2025 | 138.30 | 138.69 | 133.92 | 135.96 | 135.52 | -1.40% | 4,252,672 |
| Mar 6, 2025 | 138.02 | 141.80 | 137.67 | 137.89 | 137.44 | -0.54% | 4,014,406 |
| Mar 5, 2025 | 129.40 | 139.22 | 129.26 | 138.64 | 138.19 | 1.96% | 5,162,622 |
| Mar 4, 2025 | 137.11 | 137.65 | 134.75 | 135.97 | 135.53 | -0.61% | 4,108,819 |
| Mar 3, 2025 | 140.50 | 141.09 | 136.40 | 136.81 | 136.36 | -2.50% | 3,423,055 |
| Feb 28, 2025 | 138.83 | 141.10 | 137.99 | 140.32 | 139.86 | 1.67% | 3,137,802 |
| Feb 27, 2025 | 139.01 | 139.77 | 137.83 | 138.02 | 137.57 | -0.55% | 2,291,451 |
| Feb 26, 2025 | 138.00 | 140.70 | 137.38 | 138.78 | 138.33 | 1.71% | 4,394,940 |
| Feb 25, 2025 | 136.90 | 137.84 | 135.86 | 136.45 | 136.01 | 0.38% | 2,163,783 |
| Feb 24, 2025 | 137.09 | 137.09 | 135.03 | 135.93 | 135.49 | -0.50% | 2,035,444 |
| Feb 21, 2025 | 139.44 | 140.33 | 135.92 | 136.61 | 136.16 | -1.78% | 2,676,993 |
| Feb 20, 2025 | 139.14 | 139.67 | 137.12 | 139.09 | 138.64 | -0.46% | 2,442,277 |
| Feb 19, 2025 | 138.39 | 140.14 | 137.50 | 139.73 | 139.27 | 0.46% | 2,420,390 |
| Feb 18, 2025 | 139.67 | 139.76 | 136.58 | 139.09 | 138.64 | 0.24% | 2,250,265 |
| Feb 14, 2025 | 140.71 | 140.93 | 138.74 | 138.76 | 138.31 | -1.20% | 2,350,914 |
| Feb 13, 2025 | 139.59 | 140.61 | 139.05 | 140.44 | 139.98 | 0.64% | 1,674,402 |
| Feb 12, 2025 | 140.91 | 140.91 | 138.75 | 139.55 | 139.10 | -1.22% | 1,887,988 |
| Feb 11, 2025 | 141.00 | 141.52 | 140.14 | 141.27 | 140.81 | -0.61% | 2,704,129 |
| Feb 10, 2025 | 143.89 | 143.89 | 139.84 | 142.13 | 141.67 | -0.32% | 2,185,269 |
| Feb 7, 2025 | 144.44 | 144.44 | 141.53 | 142.59 | 142.13 | -1.68% | 2,877,174 |
| Feb 6, 2025 | 148.48 | 148.91 | 144.87 | 145.02 | 144.55 | -1.64% | 2,478,842 |
| Feb 5, 2025 | 147.40 | 147.66 | 145.94 | 147.44 | 146.96 | 0.33% | 1,528,392 |
| Feb 4, 2025 | 146.30 | 147.63 | 145.90 | 146.95 | 146.47 | -0.08% | 2,036,850 |