Skip to main content
logo
Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
223.82
-0.25 (-0.11%)
Jun 2, 2026, 4:00 PM EDT - Market closed

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026222.97224.71222.00223.82223.82-0.11%2,505,799
Jun 1, 2026227.99229.56223.31224.07224.07-3.31%2,875,441
May 29, 2026226.65233.82226.64231.73231.731.99%11,272,486
May 28, 2026232.14233.06225.05227.20227.20-2.69%3,440,285
May 27, 2026236.00237.41231.78233.47233.47-0.52%2,913,757
May 26, 2026236.29236.29231.09234.68234.68-0.06%3,101,101
May 22, 2026228.96235.80228.00234.81234.818.11%4,553,742
May 21, 2026216.37218.95215.01217.19217.19-0.28%3,566,990
May 20, 2026214.50220.78213.59217.79217.792.40%3,634,879
May 19, 2026211.00214.05208.20212.68212.680.76%2,650,568
May 18, 2026214.09216.04209.41211.08211.08-0.78%3,201,062
May 15, 2026213.26214.78211.33212.75212.75-0.24%2,322,749
May 14, 2026213.11215.18212.65213.27213.270.71%1,988,423
May 13, 2026217.00217.00209.13211.76211.76-2.72%3,714,803
May 12, 2026214.80217.99211.30217.67217.671.45%3,257,449
May 11, 2026225.31226.41211.02214.55214.55-4.99%5,500,938
May 8, 2026225.66227.03224.06225.81225.810.59%3,666,292
May 7, 2026229.68231.16222.58224.48224.48-1.94%2,747,291
May 6, 2026228.09229.59226.49228.91228.910.66%2,450,590
May 5, 2026227.33229.01226.38227.42227.420.62%1,677,635
May 4, 2026228.15228.73224.01226.02226.02-1.23%2,341,822
May 1, 2026225.61229.87225.61228.84228.840.46%1,619,431
Apr 30, 2026226.80229.08225.39227.79227.791.20%2,354,609
Apr 29, 2026225.06227.08224.74225.08225.08-0.20%2,021,624
Apr 28, 2026227.68227.94223.82225.52225.52-0.29%1,277,927
Apr 27, 2026226.33227.36224.93226.17226.17-0.09%1,321,987
Apr 24, 2026226.03227.04224.22226.37226.37-0.24%1,042,017
Apr 23, 2026228.26229.07225.46226.92226.920.26%1,615,210
Apr 22, 2026227.15228.61224.68226.34226.340.33%1,986,856
Apr 21, 2026228.55229.68224.61225.59225.59-1.17%1,997,226
Apr 20, 2026228.00230.44227.50228.25228.250.19%1,809,477
Apr 17, 2026224.12228.71223.00227.82227.822.64%2,909,733
Apr 16, 2026223.35224.91220.33221.97221.97-0.97%1,514,378
Apr 15, 2026222.95225.21221.89224.15224.150.39%1,701,644
Apr 14, 2026220.35223.60219.08223.29223.291.06%1,791,184
Apr 13, 2026221.57221.96219.60220.95220.95-0.09%1,843,608
Apr 10, 2026224.40224.84219.69221.16221.16-1.67%2,977,982
Apr 9, 2026223.70226.64223.63224.91224.910.20%1,641,391
Apr 8, 2026219.20224.60219.20224.47224.473.76%3,039,025
Apr 7, 2026219.99220.61215.13216.34216.34-2.20%2,692,752
Apr 6, 2026219.19221.37218.83221.21221.210.56%1,982,116
Apr 2, 2026218.16221.16217.26219.98219.980.01%2,193,164
Apr 1, 2026217.74222.03216.47219.95219.951.53%2,612,529
Mar 31, 2026211.50217.49211.01216.63216.633.75%2,893,293
Mar 30, 2026211.69212.61207.48208.79208.79-1.37%3,009,601
Mar 27, 2026213.58213.99210.83211.69211.69-1.22%2,572,042
Mar 26, 2026216.33217.51214.16214.30214.30-0.80%2,927,335
Mar 25, 2026215.62216.50212.14216.03216.030.11%3,764,818
Mar 24, 2026211.90216.10210.53215.80215.801.27%2,712,062
Mar 23, 2026213.42215.45212.96213.09213.090.90%2,067,360