Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	243.85	243.86	234.49	239.04	239.04	4.39%	6,362,255
Aug 20, 2026	229.55	232.94	228.05	228.99	228.99	-2.43%	4,884,894
Aug 19, 2026	233.59	239.67	232.56	234.69	234.69	-0.71%	2,979,774
Aug 18, 2026	235.49	239.94	234.30	236.38	236.38	0.47%	3,404,457
Aug 17, 2026	244.89	244.89	234.86	235.28	235.28	-4.11%	2,938,005
Aug 14, 2026	243.21	247.05	242.72	245.36	245.36	0.16%	1,929,170
Aug 13, 2026	249.17	249.17	242.14	244.96	244.96	-1.33%	1,797,699
Aug 12, 2026	249.63	251.97	247.18	248.25	248.25	-1.41%	2,157,005
Aug 11, 2026	253.14	255.60	251.36	251.81	251.81	-1.18%	1,721,155
Aug 10, 2026	255.02	256.45	253.53	254.83	254.83	-0.16%	2,105,670
Aug 7, 2026	253.36	255.98	251.00	255.23	255.23	0.36%	1,213,362
Aug 6, 2026	253.75	254.85	250.86	254.31	254.31	0.43%	1,486,362
Aug 5, 2026	251.82	254.42	251.19	253.22	253.22	0.86%	1,680,937
Aug 4, 2026	252.91	253.50	250.34	251.06	251.06	-0.73%	2,259,274
Aug 3, 2026	256.25	257.00	251.78	252.91	252.91	0.73%	2,356,382
Jul 31, 2026	252.78	252.82	250.69	251.07	251.07	-0.59%	1,610,854
Jul 30, 2026	250.94	252.75	248.58	252.57	252.57	0.24%	2,452,180
Jul 29, 2026	250.83	255.30	248.46	251.96	251.96	0.37%	2,542,816
Jul 28, 2026	245.15	252.09	245.03	251.03	251.03	3.16%	3,193,346
Jul 27, 2026	241.86	244.22	240.61	243.35	243.35	1.87%	2,775,495
Jul 24, 2026	232.70	240.03	232.43	238.89	238.89	2.80%	1,500,694
Jul 23, 2026	237.30	237.47	231.89	232.39	232.39	-2.44%	2,008,471
Jul 22, 2026	237.65	239.04	235.84	238.21	238.21	1.02%	1,747,582
Jul 21, 2026	237.36	237.64	230.14	235.81	235.81	0.01%	2,327,932
Jul 20, 2026	235.48	236.08	233.13	235.78	235.78	0.99%	2,055,655
Jul 17, 2026	231.92	237.06	231.76	233.46	233.46	0.32%	2,027,959
Jul 16, 2026	226.71	233.73	226.71	232.72	232.72	3.06%	2,247,968
Jul 15, 2026	220.66	227.77	219.19	225.81	225.81	2.21%	2,169,287
Jul 14, 2026	219.04	221.25	218.07	220.93	220.93	0.67%	1,661,763
Jul 13, 2026	224.77	225.92	218.59	219.46	219.46	-1.53%	2,303,526
Jul 10, 2026	220.76	223.70	220.60	222.88	222.88	1.03%	2,278,970
Jul 9, 2026	218.45	222.12	218.00	220.60	220.60	1.32%	3,060,703
Jul 8, 2026	215.04	218.95	213.26	217.72	217.72	1.42%	2,369,203
Jul 7, 2026	214.44	218.41	212.92	214.67	214.67	1.57%	2,805,729
Jul 6, 2026	214.02	214.17	209.00	211.36	211.36	-0.97%	3,323,749
Jul 2, 2026	211.33	214.29	211.19	213.43	213.43	0.72%	1,968,313
Jul 1, 2026	212.66	213.50	210.15	211.90	211.90	-0.45%	2,257,273
Jun 30, 2026	208.47	213.12	205.92	212.85	212.85	1.93%	3,011,012
Jun 29, 2026	211.02	213.54	207.00	208.83	208.83	-2.08%	3,166,180
Jun 26, 2026	214.88	216.63	210.83	213.26	213.26	-0.87%	13,176,961
Jun 25, 2026	228.59	230.00	214.94	215.13	215.13	-5.89%	4,334,104
Jun 24, 2026	228.04	231.21	226.67	228.59	228.59	-0.20%	3,081,824
Jun 23, 2026	233.11	234.99	227.62	229.05	229.05	-3.34%	3,526,606
Jun 22, 2026	235.41	240.94	233.81	236.97	236.97	1.79%	3,221,664
Jun 18, 2026	235.35	236.93	232.06	232.80	232.80	-0.19%	4,161,561
Jun 17, 2026	234.50	237.31	231.90	233.25	233.25	-0.53%	2,294,304
Jun 16, 2026	236.51	238.31	234.21	234.49	234.49	-0.96%	2,059,166
Jun 15, 2026	240.03	241.02	235.84	236.77	236.77	-1.40%	2,311,736
Jun 12, 2026	241.36	242.81	239.16	240.13	240.13	0.43%	2,927,326
Jun 11, 2026	234.94	240.51	233.39	239.11	239.11	3.10%	3,147,768