Skip to main content
logo
Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
219.46
-3.42 (-1.53%)
At close: Jul 13, 2026, 4:00 PM EDT
220.00
+0.54 (0.25%)
After-hours: Jul 13, 2026, 7:45 PM EDT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026224.77225.92218.59219.46219.46-1.53%2,302,881
Jul 10, 2026220.76223.70220.60222.88222.881.03%2,209,890
Jul 9, 2026218.45222.12218.00220.60220.601.32%3,040,221
Jul 8, 2026215.04218.95213.26217.72217.721.42%2,368,995
Jul 7, 2026214.44218.41212.92214.67214.671.57%2,804,568
Jul 6, 2026214.02214.17209.00211.36211.36-0.97%3,314,945
Jul 2, 2026211.33214.29211.19213.43213.430.72%1,956,707
Jul 1, 2026212.66213.50210.15211.90211.90-0.45%2,251,019
Jun 30, 2026208.47213.12205.92212.85212.851.93%2,997,661
Jun 29, 2026211.02213.54207.00208.83208.83-2.08%3,160,074
Jun 26, 2026214.88216.63210.83213.26213.26-0.87%12,876,363
Jun 25, 2026228.59230.00214.94215.13215.13-5.89%4,327,976
Jun 24, 2026228.04231.21226.67228.59228.59-0.20%3,076,150
Jun 23, 2026233.11234.99227.62229.05229.05-3.34%3,526,606
Jun 22, 2026235.41240.94233.81236.97236.971.79%3,221,664
Jun 18, 2026235.35236.93232.06232.80232.80-0.19%4,161,561
Jun 17, 2026234.50237.31231.90233.25233.25-0.53%2,294,304
Jun 16, 2026236.51238.31234.21234.49234.49-0.96%2,059,166
Jun 15, 2026240.03241.02235.84236.77236.77-1.40%2,311,736
Jun 12, 2026241.36242.81239.16240.13240.130.43%2,927,326
Jun 11, 2026234.94240.51233.39239.11239.113.10%3,147,768
Jun 10, 2026229.45233.76228.08231.92231.921.08%2,698,167
Jun 9, 2026228.99230.19226.12229.45229.451.09%2,899,404
Jun 8, 2026230.35231.89226.80227.42226.98-1.28%3,063,707
Jun 5, 2026232.90235.25227.82230.37229.92-1.15%4,163,652
Jun 4, 2026233.16235.48231.33233.06232.600.19%2,924,175
Jun 3, 2026224.47233.04223.51232.62232.163.93%2,995,171
Jun 2, 2026222.97224.71222.00223.82223.38-0.11%2,540,255
Jun 1, 2026227.99229.56223.31224.07223.63-3.31%2,875,980
May 29, 2026226.65233.82226.64231.73231.281.99%11,295,835
May 28, 2026232.14233.06225.05227.20226.76-2.69%3,441,521
May 27, 2026236.00237.41231.78233.47233.01-0.52%2,914,379
May 26, 2026236.29236.29231.09234.68234.22-0.06%3,242,509
May 22, 2026228.96235.80228.00234.81234.358.11%4,589,063
May 21, 2026216.37218.95215.01217.19216.77-0.28%3,791,535
May 20, 2026214.50220.78213.59217.79217.362.40%3,684,458
May 19, 2026211.00214.05208.20212.68212.260.76%2,654,775
May 18, 2026214.09216.04209.41211.08210.67-0.78%3,672,377
May 15, 2026213.26214.78211.33212.75212.33-0.24%2,340,866
May 14, 2026213.11215.18212.65213.27212.850.71%1,988,423
May 13, 2026217.00217.00209.13211.76211.35-2.72%3,714,803
May 12, 2026214.80217.99211.30217.67217.241.45%3,257,449
May 11, 2026225.31226.41211.02214.55214.13-4.99%5,500,938
May 8, 2026225.66227.03224.06225.81225.370.59%3,666,292
May 7, 2026229.68231.16222.58224.48224.04-1.94%2,747,291
May 6, 2026228.09229.59226.49228.91228.460.66%2,450,590
May 5, 2026227.33229.01226.38227.42226.980.62%1,677,635
May 4, 2026228.15228.73224.01226.02225.58-1.23%2,341,822
May 1, 2026225.61229.87225.61228.84228.390.46%1,619,431
Apr 30, 2026226.80229.08225.39227.79227.341.20%2,354,609