Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	252.78	252.82	250.69	251.08	251.08	-0.59%	1,607,113
Jul 30, 2026	250.94	252.75	248.58	252.57	252.57	0.24%	2,451,996
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
Jun 10, 2026	229.45	233.76	228.08	231.92	231.92	1.08%	2,698,167
Jun 9, 2026	228.99	230.19	226.12	229.45	229.45	1.09%	2,899,404
Jun 8, 2026	230.35	231.89	226.80	227.42	226.98	-1.28%	3,063,707
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