Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	228.26	229.07	225.46	226.92	226.92	0.26%	1,597,601
Apr 22, 2026	227.15	228.61	224.68	226.34	226.34	0.33%	1,965,544
Apr 21, 2026	228.55	229.68	224.61	225.59	225.59	-1.17%	1,987,504
Apr 20, 2026	228.00	230.44	227.50	228.25	228.25	0.19%	1,800,676
Apr 17, 2026	224.12	228.71	223.00	227.82	227.82	2.64%	2,862,691
Apr 16, 2026	223.35	224.91	220.33	221.97	221.97	-0.97%	1,506,787
Apr 15, 2026	222.95	225.21	221.89	224.15	224.15	0.39%	1,681,797
Apr 14, 2026	220.35	223.60	219.08	223.29	223.29	1.06%	1,776,424
Apr 13, 2026	221.57	221.96	219.60	220.95	220.95	-0.09%	1,836,790
Apr 10, 2026	224.40	224.84	219.69	221.16	221.16	-1.67%	2,962,801
Apr 9, 2026	223.70	226.64	223.63	224.91	224.91	0.20%	1,641,025
Apr 8, 2026	219.20	224.60	219.20	224.47	224.47	3.76%	3,036,176
Apr 7, 2026	219.99	220.61	215.13	216.34	216.34	-2.20%	2,611,129
Apr 6, 2026	219.19	221.37	218.83	221.21	221.21	0.56%	1,982,011
Apr 2, 2026	218.16	221.16	217.26	219.98	219.98	0.01%	2,192,732
Apr 1, 2026	217.74	222.03	216.47	219.95	219.95	1.53%	2,611,678
Mar 31, 2026	211.50	217.49	211.01	216.63	216.63	3.75%	2,880,038
Mar 30, 2026	211.69	212.61	207.48	208.79	208.79	-1.37%	3,007,309
Mar 27, 2026	213.58	213.99	210.83	211.69	211.69	-1.22%	2,570,826
Mar 26, 2026	216.33	217.51	214.16	214.30	214.30	-0.80%	2,873,709
Mar 25, 2026	215.62	216.50	212.14	216.03	216.03	0.11%	3,764,152
Mar 24, 2026	211.90	216.10	210.53	215.80	215.80	1.27%	2,694,514
Mar 23, 2026	213.42	215.45	212.96	213.09	213.09	0.90%	2,067,122
Mar 20, 2026	209.54	211.36	208.08	211.19	211.19	0.25%	4,013,068
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
Mar 3, 2026	198.75	199.33	194.07	197.64	197.22	-2.30%	4,988,634
Mar 2, 2026	203.09	204.25	200.53	202.30	201.87	-1.62%	3,048,601
Feb 27, 2026	202.65	206.40	201.28	205.64	205.20	1.05%	4,422,808
Feb 26, 2026	202.91	204.72	202.15	203.50	203.07	0.98%	2,641,380
Feb 25, 2026	199.93	204.85	199.93	201.53	201.10	0.49%	2,204,046
Feb 24, 2026	202.10	202.31	199.07	200.55	200.12	-0.66%	1,883,526
Feb 23, 2026	202.05	202.78	198.27	201.89	201.46	0.22%	1,795,459
Feb 20, 2026	199.40	203.31	198.89	201.45	201.02	0.53%	1,987,893
Feb 19, 2026	199.43	200.57	198.38	200.38	199.96	-	1,574,624
Feb 18, 2026	197.69	200.60	197.16	200.38	199.96	1.09%	2,205,091
Feb 17, 2026	198.13	198.98	195.19	198.21	197.79	0.85%	2,528,998
Feb 13, 2026	194.53	197.24	193.32	196.54	196.12	0.87%	1,445,685
Feb 12, 2026	194.54	197.18	193.66	194.85	194.44	1.20%	1,942,952
Feb 11, 2026	193.65	193.65	191.22	192.54	192.13	0.11%	2,115,684