Ross Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	225.97	230.97	225.44	230.74	230.74	2.33%	1,609,575
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
Jul 23, 2026	237.30	237.47	231.89	232.39	231.94	-2.44%	2,008,471
Jul 22, 2026	237.65	239.04	235.84	238.21	237.75	1.02%	1,747,582
Jul 21, 2026	237.36	237.64	230.14	235.81	235.36	0.01%	2,327,932
Jul 20, 2026	235.48	236.08	233.13	235.78	235.33	0.99%	2,055,655
Jul 17, 2026	231.92	237.06	231.76	233.46	233.01	0.32%	2,027,959
Jul 16, 2026	226.71	233.73	226.71	232.72	232.27	3.06%	2,247,968
Jul 15, 2026	220.66	227.77	219.19	225.81	225.37	2.21%	2,169,287
Jul 14, 2026	219.04	221.25	218.07	220.93	220.50	0.67%	1,661,763
Jul 13, 2026	224.77	225.92	218.59	219.46	219.04	-1.53%	2,303,526
Jul 10, 2026	220.76	223.70	220.60	222.88	222.45	1.03%	2,278,970
Jul 9, 2026	218.45	222.12	218.00	220.60	220.17	1.32%	3,060,703
Jul 8, 2026	215.04	218.95	213.26	217.72	217.30	1.42%	2,369,203
Jul 7, 2026	214.44	218.41	212.92	214.67	214.26	1.57%	2,805,729
Jul 6, 2026	214.02	214.17	209.00	211.36	210.95	-0.97%	3,323,749
Jul 2, 2026	211.33	214.29	211.19	213.43	213.02	0.72%	1,968,313