Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	217.00	217.00	209.13	211.76	211.76	-2.72%	3,678,487
May 12, 2026	214.80	217.99	211.30	217.67	217.67	1.45%	2,967,375
May 11, 2026	225.31	226.41	211.02	214.55	214.55	-4.99%	4,550,988
May 8, 2026	225.66	227.03	224.06	225.81	225.81	0.59%	1,656,165
May 7, 2026	229.68	231.16	222.58	224.48	224.48	-1.94%	2,308,462
May 6, 2026	228.09	229.59	226.49	228.91	228.91	0.66%	2,226,893
May 5, 2026	227.33	229.01	226.38	227.42	227.42	0.62%	1,674,513
May 4, 2026	228.15	228.73	224.01	226.02	226.02	-1.23%	2,333,016
May 1, 2026	225.61	229.87	225.61	228.84	228.84	0.46%	1,609,693
Apr 30, 2026	226.80	229.08	225.39	227.79	227.79	1.20%	2,345,535
Apr 29, 2026	225.06	227.08	224.74	225.08	225.08	-0.20%	2,021,212
Apr 28, 2026	227.68	227.94	223.82	225.52	225.52	-0.29%	1,277,927
Apr 27, 2026	226.33	227.36	224.93	226.17	226.17	-0.09%	1,321,987
Apr 24, 2026	226.03	227.04	224.22	226.37	226.37	-0.24%	1,042,017
Apr 23, 2026	228.26	229.07	225.46	226.92	226.92	0.26%	1,615,210
Apr 22, 2026	227.15	228.61	224.68	226.34	226.34	0.33%	1,986,856
Apr 21, 2026	228.55	229.68	224.61	225.59	225.59	-1.17%	1,997,226
Apr 20, 2026	228.00	230.44	227.50	228.25	228.25	0.19%	1,809,477
Apr 17, 2026	224.12	228.71	223.00	227.82	227.82	2.64%	2,909,733
Apr 16, 2026	223.35	224.91	220.33	221.97	221.97	-0.97%	1,514,378
Apr 15, 2026	222.95	225.21	221.89	224.15	224.15	0.39%	1,701,644
Apr 14, 2026	220.35	223.60	219.08	223.29	223.29	1.06%	1,791,184
Apr 13, 2026	221.57	221.96	219.60	220.95	220.95	-0.09%	1,843,608
Apr 10, 2026	224.40	224.84	219.69	221.16	221.16	-1.67%	2,977,982
Apr 9, 2026	223.70	226.64	223.63	224.91	224.91	0.20%	1,641,391
Apr 8, 2026	219.20	224.60	219.20	224.47	224.47	3.76%	3,039,025
Apr 7, 2026	219.99	220.61	215.13	216.34	216.34	-2.20%	2,692,752
Apr 6, 2026	219.19	221.37	218.83	221.21	221.21	0.56%	1,982,116
Apr 2, 2026	218.16	221.16	217.26	219.98	219.98	0.01%	2,193,164
Apr 1, 2026	217.74	222.03	216.47	219.95	219.95	1.53%	2,612,529
Mar 31, 2026	211.50	217.49	211.01	216.63	216.63	3.75%	2,893,293
Mar 30, 2026	211.69	212.61	207.48	208.79	208.79	-1.37%	3,009,601
Mar 27, 2026	213.58	213.99	210.83	211.69	211.69	-1.22%	2,572,042
Mar 26, 2026	216.33	217.51	214.16	214.30	214.30	-0.80%	2,927,335
Mar 25, 2026	215.62	216.50	212.14	216.03	216.03	0.11%	3,764,818
Mar 24, 2026	211.90	216.10	210.53	215.80	215.80	1.27%	2,712,062
Mar 23, 2026	213.42	215.45	212.96	213.09	213.09	0.90%	2,067,360
Mar 20, 2026	209.54	211.36	208.08	211.19	211.19	0.25%	4,013,529
Mar 19, 2026	207.11	211.46	206.63	210.66	210.66	1.66%	2,143,054
Mar 18, 2026	208.20	210.95	207.02	207.22	207.22	-0.94%	2,492,047
Mar 17, 2026	209.34	210.38	208.52	209.19	209.19	0.59%	2,119,983
Mar 16, 2026	206.82	210.31	206.82	207.96	207.96	0.81%	2,073,001
Mar 13, 2026	209.60	210.75	206.01	206.28	206.28	-1.70%	2,583,174
Mar 12, 2026	210.43	213.17	209.40	209.84	209.40	-1.42%	2,283,775
Mar 11, 2026	212.70	214.11	211.55	212.87	212.42	-0.03%	2,132,749
Mar 10, 2026	211.05	216.59	209.37	212.93	212.48	0.37%	2,561,993
Mar 9, 2026	209.98	212.28	204.25	212.15	211.70	0.19%	3,408,661
Mar 6, 2026	213.01	213.64	209.73	211.75	211.30	-1.43%	2,410,535
Mar 5, 2026	211.49	214.88	211.21	214.83	214.37	0.61%	3,597,546
Mar 4, 2026	214.75	216.80	206.54	213.52	213.07	8.03%	7,735,673