Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	233.11	234.99	230.26	231.63	-	-2.25%	1,171,770
Jun 22, 2026	235.41	240.94	233.81	236.97	236.97	1.79%	3,208,681
Jun 18, 2026	235.35	236.93	232.06	232.80	232.80	-0.19%	3,939,616
Jun 17, 2026	234.50	237.31	231.90	233.25	233.25	-0.53%	2,182,830
Jun 16, 2026	236.51	238.31	234.21	234.49	234.49	-0.96%	1,971,061
Jun 15, 2026	240.03	241.02	235.84	236.77	236.77	-1.40%	2,301,752
Jun 12, 2026	241.36	242.81	239.16	240.13	240.13	0.43%	2,918,691
Jun 11, 2026	234.94	240.51	233.39	239.11	239.11	3.10%	3,146,907
Jun 10, 2026	229.45	233.76	228.08	231.92	231.92	1.08%	2,630,192
Jun 9, 2026	228.99	230.19	226.12	229.45	229.45	1.09%	2,828,791
Jun 8, 2026	230.35	231.89	226.80	227.42	226.98	-1.28%	3,031,819
Jun 5, 2026	232.90	235.25	227.82	230.37	229.92	-1.15%	4,163,652
Jun 4, 2026	233.16	235.48	231.33	233.06	232.60	0.19%	2,924,175
Jun 3, 2026	224.47	233.04	223.51	232.62	232.16	3.93%	2,995,171
Jun 2, 2026	222.97	224.71	222.00	223.82	223.38	-0.11%	2,540,255
Jun 1, 2026	227.99	229.56	223.31	224.07	223.63	-3.31%	2,875,980
May 29, 2026	226.65	233.82	226.64	231.73	231.28	1.99%	11,295,835
May 28, 2026	232.14	233.06	225.05	227.20	226.76	-2.69%	3,441,521
May 27, 2026	236.00	237.41	231.78	233.47	233.01	-0.52%	2,914,379
May 26, 2026	236.29	236.29	231.09	234.68	234.22	-0.06%	3,242,509
May 22, 2026	228.96	235.80	228.00	234.81	234.35	8.11%	4,589,063
May 21, 2026	216.37	218.95	215.01	217.19	216.77	-0.28%	3,791,535
May 20, 2026	214.50	220.78	213.59	217.79	217.36	2.40%	3,684,458
May 19, 2026	211.00	214.05	208.20	212.68	212.26	0.76%	2,654,775
May 18, 2026	214.09	216.04	209.41	211.08	210.67	-0.78%	3,672,377
May 15, 2026	213.26	214.78	211.33	212.75	212.33	-0.24%	2,340,866
May 14, 2026	213.11	215.18	212.65	213.27	212.85	0.71%	1,988,423
May 13, 2026	217.00	217.00	209.13	211.76	211.35	-2.72%	3,714,803
May 12, 2026	214.80	217.99	211.30	217.67	217.24	1.45%	3,257,449
May 11, 2026	225.31	226.41	211.02	214.55	214.13	-4.99%	5,500,938
May 8, 2026	225.66	227.03	224.06	225.81	225.37	0.59%	3,666,292
May 7, 2026	229.68	231.16	222.58	224.48	224.04	-1.94%	2,747,291
May 6, 2026	228.09	229.59	226.49	228.91	228.46	0.66%	2,450,590
May 5, 2026	227.33	229.01	226.38	227.42	226.98	0.62%	1,677,635
May 4, 2026	228.15	228.73	224.01	226.02	225.58	-1.23%	2,341,822
May 1, 2026	225.61	229.87	225.61	228.84	228.39	0.46%	1,619,431
Apr 30, 2026	226.80	229.08	225.39	227.79	227.34	1.20%	2,354,609
Apr 29, 2026	225.06	227.08	224.74	225.08	224.64	-0.20%	2,021,624
Apr 28, 2026	227.68	227.94	223.82	225.52	225.08	-0.29%	1,277,927
Apr 27, 2026	226.33	227.36	224.93	226.17	225.73	-0.09%	1,321,987
Apr 24, 2026	226.03	227.04	224.22	226.37	225.93	-0.24%	1,042,017
Apr 23, 2026	228.26	229.07	225.46	226.92	226.48	0.26%	1,615,210
Apr 22, 2026	227.15	228.61	224.68	226.34	225.90	0.33%	1,986,856
Apr 21, 2026	228.55	229.68	224.61	225.59	225.15	-1.17%	1,997,226
Apr 20, 2026	228.00	230.44	227.50	228.25	227.80	0.19%	1,809,477
Apr 17, 2026	224.12	228.71	223.00	227.82	227.37	2.64%	2,909,733
Apr 16, 2026	223.35	224.91	220.33	221.97	221.54	-0.97%	1,514,378
Apr 15, 2026	222.95	225.21	221.89	224.15	223.71	0.39%	1,701,644
Apr 14, 2026	220.35	223.60	219.08	223.29	222.85	1.06%	1,791,184
Apr 13, 2026	221.57	221.96	219.60	220.95	220.52	-0.09%	1,843,608