Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	234.98	236.00	230.18	230.34	-	-1.61%	606,275
Oct 1, 2026	234.36	235.73	231.75	234.10	234.10	0.30%	1,726,707
Sep 30, 2026	235.75	235.75	233.31	233.40	233.40	-0.43%	1,746,351
Sep 29, 2026	236.01	236.24	233.54	234.40	234.40	-1.13%	1,485,901
Sep 28, 2026	236.12	239.73	233.33	237.09	237.09	0.41%	1,971,246
Sep 25, 2026	235.87	236.92	233.34	236.12	236.12	0.31%	1,712,944
Sep 24, 2026	234.39	237.00	233.05	235.40	235.40	0.61%	1,454,068
Sep 23, 2026	233.57	236.34	233.19	233.98	233.98	0.63%	1,564,725
Sep 22, 2026	233.58	234.81	230.53	232.51	232.51	0.54%	2,124,182
Sep 21, 2026	226.70	233.27	226.11	231.25	231.25	2.05%	2,227,931
Sep 18, 2026	228.40	230.24	226.39	226.61	226.61	-1.25%	3,980,251
Sep 17, 2026	226.78	231.44	225.75	229.48	229.48	2.08%	2,335,293
Sep 16, 2026	226.65	227.64	222.15	224.80	224.80	-0.65%	2,089,488
Sep 15, 2026	230.99	230.99	224.90	226.26	226.26	-1.64%	1,776,429
Sep 14, 2026	230.54	231.85	228.25	230.04	230.04	-0.30%	1,598,766
Sep 11, 2026	225.97	230.97	225.44	230.74	230.74	2.33%	1,609,696
Sep 10, 2026	224.51	228.42	222.73	225.48	225.48	0.09%	1,356,765
Sep 9, 2026	227.03	228.66	224.84	225.27	225.27	-1.76%	1,822,358
Sep 8, 2026	228.71	230.53	227.20	229.31	229.31	-0.41%	2,610,602
Sep 4, 2026	231.34	233.45	230.06	230.69	230.25	-0.42%	1,381,717
Sep 3, 2026	228.87	232.53	228.87	231.67	231.22	0.36%	1,504,943
Sep 2, 2026	230.41	232.77	228.01	230.85	230.40	0.70%	2,287,880
Sep 1, 2026	225.81	229.86	224.50	229.24	228.80	0.31%	2,152,973
Aug 31, 2026	228.48	230.02	225.64	228.54	228.10	-	2,478,379
Aug 28, 2026	231.81	232.67	228.15	228.55	228.11	-0.57%	2,431,608
Aug 27, 2026	232.72	235.44	229.48	229.87	229.43	-2.71%	2,318,700
Aug 26, 2026	242.50	242.50	234.22	236.27	235.81	-2.04%	2,468,268
Aug 25, 2026	241.50	242.16	236.78	241.19	240.72	-0.14%	2,413,515
Aug 24, 2026	238.08	241.85	235.40	241.52	241.05	1.04%	2,735,901
Aug 21, 2026	243.85	243.86	234.49	239.04	238.58	4.39%	6,968,708
Aug 20, 2026	229.55	232.94	228.05	228.99	228.55	-2.43%	6,306,523
Aug 19, 2026	233.59	239.67	232.56	234.69	234.24	-0.71%	3,001,857
Aug 18, 2026	235.49	239.94	234.30	236.38	235.92	0.47%	3,954,508
Aug 17, 2026	244.89	244.89	234.86	235.28	234.83	-4.11%	2,943,838
Aug 14, 2026	243.21	247.05	242.72	245.36	244.89	0.16%	1,933,985
Aug 13, 2026	249.17	249.17	242.14	244.96	244.49	-1.33%	1,797,937
Aug 12, 2026	249.63	251.97	247.18	248.25	247.77	-1.41%	2,601,118
Aug 11, 2026	253.14	255.60	251.36	251.81	251.32	-1.18%	2,348,217
Aug 10, 2026	255.02	256.45	253.53	254.83	254.33	-0.16%	2,116,850
Aug 7, 2026	253.36	255.98	251.00	255.23	254.74	0.36%	1,214,353
Aug 6, 2026	253.75	254.85	250.86	254.31	253.82	0.43%	1,486,653
Aug 5, 2026	251.82	254.42	251.19	253.22	252.73	0.86%	1,688,300
Aug 4, 2026	252.91	253.50	250.34	251.06	250.58	-0.73%	2,261,817
Aug 3, 2026	256.25	257.00	251.78	252.91	252.42	0.73%	2,457,300
Jul 31, 2026	252.78	252.82	250.69	251.07	250.59	-0.59%	1,610,854
Jul 30, 2026	250.94	252.75	248.58	252.57	252.08	0.24%	2,452,180
Jul 29, 2026	250.83	255.30	248.46	251.96	251.47	0.37%	2,542,816
Jul 28, 2026	245.15	252.09	245.03	251.03	250.55	3.16%	3,193,346
Jul 27, 2026	241.86	244.22	240.61	243.35	242.88	1.87%	2,775,495
Jul 24, 2026	232.70	240.03	232.43	238.89	238.43	2.80%	1,500,694