ROST Historical Prices
Ross Stores Inc · daily open, high, low, close & volume
Trading days
249
Period high
257.00
Period low
157.73
Period change
+46.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 249.30 | 249.30 | 233.10 | 235.23 | -4.28% | 3,148,171 |
| Nov 4, 2026 | 237.65 | 249.05 | 236.11 | 245.74 | +6.11% | 3,150,364 |
| Nov 3, 2026 | 231.23 | 232.95 | 228.63 | 231.60 | +0.44% | 2,393,011 |
| Nov 2, 2026 | 229.25 | 232.14 | 225.30 | 230.59 | +1.01% | 3,493,686 |
| Oct 30, 2026 | 235.28 | 235.71 | 227.51 | 228.28 | -1.73% | 2,105,037 |
| Oct 29, 2026 | 231.32 | 233.41 | 230.14 | 232.30 | +1.89% | 1,877,760 |
| Oct 28, 2026 | 228.00 | 229.44 | 226.69 | 227.98 | -0.92% | 1,862,452 |
| Oct 27, 2026 | 234.40 | 234.99 | 227.76 | 230.09 | -1.72% | 2,122,468 |
| Oct 26, 2026 | 235.15 | 237.98 | 232.09 | 234.11 | +2.10% | 2,131,441 |
| Oct 23, 2026 | 234.33 | 235.29 | 228.22 | 229.30 | -3.11% | 1,875,220 |
| Oct 22, 2026 | 236.08 | 236.99 | 233.69 | 236.67 | +1.06% | 1,751,747 |
| Oct 21, 2026 | 234.77 | 238.11 | 233.98 | 234.18 | -1.29% | 1,355,949 |
| Oct 20, 2026 | 238.69 | 241.49 | 236.53 | 237.24 | -0.59% | 1,755,545 |
| Oct 19, 2026 | 237.15 | 240.21 | 236.10 | 238.66 | +0.75% | 2,224,116 |
| Oct 16, 2026 | 237.67 | 241.23 | 235.22 | 236.89 | +0.88% | 2,265,049 |
| Oct 15, 2026 | 234.56 | 238.54 | 232.20 | 234.83 | +1.85% | 2,385,245 |
| Oct 14, 2026 | 226.99 | 230.67 | 225.71 | 230.57 | +2.17% | 1,785,674 |
| Oct 13, 2026 | 227.78 | 229.49 | 224.26 | 225.68 | -0.07% | 1,595,360 |
| Oct 12, 2026 | 222.41 | 227.51 | 220.34 | 225.84 | +1.54% | 2,026,521 |
| Oct 9, 2026 | 224.04 | 224.12 | 220.10 | 222.41 | -1.24% | 2,510,462 |
| Oct 8, 2026 | 224.78 | 227.49 | 223.43 | 225.20 | -0.15% | 2,043,233 |
| Oct 7, 2026 | 223.64 | 227.60 | 223.17 | 225.53 | +0.59% | 1,676,196 |
| Oct 6, 2026 | 224.89 | 226.95 | 221.76 | 224.21 | -0.95% | 2,899,836 |
| Oct 5, 2026 | 228.79 | 231.25 | 224.94 | 226.37 | -0.95% | 2,588,474 |
| Oct 2, 2026 | 234.98 | 236.00 | 227.66 | 228.54 | -2.38% | 2,358,677 |
| Oct 1, 2026 | 234.36 | 235.73 | 231.75 | 234.10 | +0.30% | 1,744,308 |
| Sep 30, 2026 | 235.75 | 235.75 | 233.31 | 233.40 | -0.43% | 1,746,358 |
| Sep 29, 2026 | 236.01 | 236.24 | 233.54 | 234.40 | -1.13% | 1,485,901 |
| Sep 28, 2026 | 236.12 | 239.73 | 233.33 | 237.09 | +0.41% | 1,971,247 |
| Sep 25, 2026 | 235.87 | 236.92 | 233.34 | 236.12 | +0.31% | 1,712,945 |
| Sep 24, 2026 | 234.39 | 237.00 | 233.05 | 235.40 | +0.61% | 1,454,069 |
| Sep 23, 2026 | 233.57 | 236.34 | 233.19 | 233.98 | +0.63% | 1,564,725 |
| Sep 22, 2026 | 233.57 | 234.81 | 230.53 | 232.51 | +0.54% | 2,124,182 |
| Sep 21, 2026 | 226.70 | 233.27 | 226.11 | 231.25 | +2.05% | 2,227,932 |
| Sep 18, 2026 | 228.40 | 230.24 | 226.38 | 226.61 | -1.25% | 3,969,718 |
| Sep 17, 2026 | 226.78 | 231.44 | 225.75 | 229.48 | +2.08% | 2,335,294 |
| Sep 16, 2026 | 226.65 | 227.64 | 222.15 | 224.80 | -0.65% | 2,089,489 |
| Sep 15, 2026 | 230.99 | 230.99 | 224.90 | 226.26 | -1.64% | 1,776,430 |
| Sep 14, 2026 | 230.54 | 231.85 | 228.25 | 230.04 | -0.30% | 1,598,765 |
| Sep 11, 2026 | 225.97 | 230.97 | 225.44 | 230.74 | +2.43% | 1,609,705 |
| Sep 9, 2026 | 227.03 | 228.66 | 224.84 | 225.27 | -1.76% | 1,822,359 |
| Sep 8, 2026 | 228.71 | 230.53 | 227.20 | 229.31 | -0.60% | 2,610,576 |
| Sep 4, 2026 | 231.34 | 233.45 | 230.06 | 230.69 | -0.42% | 1,381,718 |
| Sep 3, 2026 | 228.87 | 232.53 | 228.87 | 231.67 | +0.36% | 1,504,945 |
| Sep 2, 2026 | 230.41 | 232.77 | 228.01 | 230.85 | +1.01% | 2,287,781 |
| Aug 31, 2026 | 228.48 | 230.01 | 225.64 | 228.54 | -0.00% | 2,474,568 |
| Aug 28, 2026 | 231.81 | 232.67 | 228.15 | 228.55 | -0.57% | 2,431,609 |
| Aug 27, 2026 | 232.72 | 235.44 | 229.48 | 229.87 | -2.71% | 2,318,701 |
| Aug 26, 2026 | 242.50 | 242.50 | 234.21 | 236.27 | -2.04% | 2,468,270 |
| Aug 25, 2026 | 241.50 | 242.16 | 236.78 | 241.19 | -0.14% | 2,413,517 |
| Aug 24, 2026 | 238.07 | 241.85 | 235.40 | 241.52 | +1.04% | 2,735,903 |
| Aug 21, 2026 | 243.85 | 243.86 | 234.49 | 239.04 | +4.39% | 6,968,709 |
| Aug 20, 2026 | 229.55 | 232.94 | 228.05 | 228.99 | -2.43% | 6,306,297 |
| Aug 19, 2026 | 233.59 | 239.67 | 232.56 | 234.69 | -0.71% | 2,985,521 |
| Aug 18, 2026 | 235.49 | 239.94 | 234.30 | 236.38 | +0.47% | 3,954,509 |
| Aug 17, 2026 | 244.89 | 244.89 | 234.86 | 235.28 | -4.11% | 2,943,839 |
| Aug 14, 2026 | 243.21 | 247.05 | 242.72 | 245.36 | +0.16% | 1,933,987 |
| Aug 13, 2026 | 249.17 | 249.17 | 242.14 | 244.96 | -1.33% | 1,797,939 |
| Aug 12, 2026 | 249.63 | 251.97 | 247.18 | 248.25 | -1.41% | 2,601,119 |
| Aug 11, 2026 | 253.14 | 255.60 | 251.35 | 251.81 | -1.18% | 2,348,219 |
| Aug 10, 2026 | 255.02 | 256.45 | 253.53 | 254.82 | -0.16% | 2,116,852 |
| Aug 7, 2026 | 253.36 | 255.98 | 251.00 | 255.23 | +0.36% | 1,214,354 |
| Aug 6, 2026 | 253.75 | 254.85 | 250.85 | 254.31 | +0.43% | 1,486,881 |
| Aug 5, 2026 | 251.82 | 254.42 | 251.19 | 253.22 | +0.86% | 1,688,793 |
| Aug 4, 2026 | 252.91 | 253.50 | 250.34 | 251.06 | -0.73% | 2,261,818 |
| Aug 3, 2026 | 256.25 | 257.00 | 251.78 | 252.91 | +0.73% | 2,457,302 |
| Jul 31, 2026 | 252.78 | 252.82 | 250.69 | 251.07 | -0.59% | 1,610,855 |
| Jul 30, 2026 | 250.94 | 252.75 | 248.58 | 252.57 | +0.24% | 2,452,181 |
| Jul 29, 2026 | 250.83 | 255.30 | 248.46 | 251.96 | +0.37% | 2,542,845 |
| Jul 28, 2026 | 245.15 | 252.09 | 245.03 | 251.03 | +3.16% | 3,193,347 |
| Jul 27, 2026 | 241.86 | 244.22 | 240.61 | 243.35 | +1.87% | 2,775,497 |
| Jul 24, 2026 | 232.70 | 240.03 | 232.43 | 238.89 | +2.80% | 1,500,695 |
| Jul 23, 2026 | 237.29 | 237.47 | 231.89 | 232.39 | -2.44% | 2,008,473 |
| Jul 22, 2026 | 237.65 | 239.04 | 235.84 | 238.21 | +1.02% | 1,747,582 |
| Jul 21, 2026 | 237.36 | 237.64 | 230.14 | 235.81 | +0.01% | 2,327,933 |
| Jul 20, 2026 | 235.48 | 236.08 | 233.13 | 235.78 | +0.99% | 2,055,652 |
| Jul 17, 2026 | 231.92 | 237.06 | 231.76 | 233.46 | +0.32% | 2,027,961 |
| Jul 16, 2026 | 226.71 | 233.73 | 226.71 | 232.72 | +3.06% | 2,250,593 |
| Jul 15, 2026 | 220.66 | 227.77 | 219.19 | 225.81 | +2.21% | 2,168,007 |
| Jul 14, 2026 | 219.04 | 221.25 | 218.06 | 220.93 | +0.67% | 1,647,118 |
| Jul 13, 2026 | 224.77 | 225.92 | 218.59 | 219.46 | -1.53% | 2,303,520 |
| Jul 10, 2026 | 220.76 | 223.70 | 220.60 | 222.88 | +1.03% | 2,278,971 |
| Jul 9, 2026 | 218.45 | 222.12 | 218.00 | 220.60 | +1.32% | 3,060,704 |
| Jul 8, 2026 | 215.04 | 218.95 | 213.26 | 217.72 | +1.42% | 2,369,159 |
| Jul 7, 2026 | 214.44 | 218.41 | 212.91 | 214.67 | +1.57% | 2,805,730 |
| Jul 6, 2026 | 214.01 | 214.17 | 209.00 | 211.36 | -0.97% | 3,323,749 |
| Jul 2, 2026 | 211.33 | 214.29 | 211.19 | 213.43 | +0.72% | 1,968,315 |
| Jul 1, 2026 | 212.66 | 213.50 | 210.15 | 211.90 | -0.45% | 2,257,214 |
| Jun 30, 2026 | 208.47 | 213.12 | 205.92 | 212.85 | +1.93% | 3,011,013 |
| Jun 29, 2026 | 211.02 | 213.54 | 207.00 | 208.83 | -2.08% | 3,165,155 |
| Jun 26, 2026 | 214.88 | 216.63 | 210.83 | 213.26 | -0.87% | 13,176,961 |
| Jun 25, 2026 | 228.59 | 230.00 | 214.94 | 215.13 | -5.89% | 4,334,064 |
| Jun 24, 2026 | 228.04 | 231.21 | 226.67 | 228.59 | -0.20% | 3,081,804 |
| Jun 23, 2026 | 233.11 | 234.99 | 227.62 | 229.05 | -3.34% | 3,526,606 |
| Jun 22, 2026 | 235.41 | 240.94 | 233.81 | 236.97 | +1.79% | 3,221,665 |
| Jun 18, 2026 | 235.35 | 236.93 | 232.06 | 232.80 | -0.19% | 4,161,654 |
| Jun 17, 2026 | 234.50 | 237.31 | 231.90 | 233.25 | -0.53% | 2,294,304 |
| Jun 16, 2026 | 236.51 | 238.31 | 234.21 | 234.49 | -0.96% | 2,059,067 |
| Jun 15, 2026 | 240.03 | 241.02 | 235.84 | 236.77 | -1.40% | 2,311,737 |
| Jun 12, 2026 | 241.36 | 242.81 | 239.16 | 240.13 | +0.43% | 2,927,327 |
| Jun 11, 2026 | 234.94 | 240.51 | 233.38 | 239.11 | +3.10% | 3,147,768 |
| Jun 10, 2026 | 229.45 | 233.76 | 228.08 | 231.92 | +1.08% | 2,698,167 |
| Jun 9, 2026 | 228.99 | 230.19 | 226.12 | 229.45 | +0.89% | 2,899,405 |
| Jun 8, 2026 | 230.35 | 231.89 | 226.79 | 227.42 | -1.28% | 3,063,707 |
| Jun 5, 2026 | 232.90 | 235.25 | 227.82 | 230.37 | -1.15% | 4,163,652 |
| Jun 4, 2026 | 233.16 | 235.48 | 231.32 | 233.06 | +0.19% | 2,924,176 |
| Jun 3, 2026 | 224.47 | 233.03 | 223.51 | 232.62 | +3.93% | 2,995,171 |
| Jun 2, 2026 | 222.97 | 224.71 | 222.00 | 223.82 | -0.11% | 2,540,255 |
| Jun 1, 2026 | 227.99 | 229.56 | 223.31 | 224.07 | -3.31% | 2,875,980 |
| May 29, 2026 | 226.65 | 233.82 | 226.63 | 231.73 | +1.99% | 11,295,835 |
| May 28, 2026 | 232.14 | 233.06 | 225.05 | 227.20 | -2.69% | 3,441,522 |
| May 27, 2026 | 236.00 | 237.41 | 231.78 | 233.47 | -0.52% | 2,914,379 |
| May 26, 2026 | 236.29 | 236.29 | 231.09 | 234.68 | -0.06% | 3,242,510 |
| May 22, 2026 | 228.96 | 235.80 | 228.00 | 234.81 | +8.11% | 4,589,063 |
| May 21, 2026 | 216.37 | 218.95 | 215.01 | 217.19 | -0.28% | 3,791,212 |
| May 20, 2026 | 214.50 | 220.78 | 213.59 | 217.79 | +2.40% | 3,684,458 |
| May 19, 2026 | 211.00 | 214.04 | 208.20 | 212.68 | +0.76% | 2,654,498 |
| May 18, 2026 | 214.09 | 216.04 | 209.41 | 211.08 | -0.78% | 3,672,377 |
| May 15, 2026 | 213.26 | 214.78 | 211.33 | 212.75 | -0.24% | 2,340,866 |
| May 14, 2026 | 213.11 | 215.18 | 212.65 | 213.27 | +0.71% | 1,988,423 |
| May 13, 2026 | 217.00 | 217.00 | 209.13 | 211.76 | -2.72% | 3,714,803 |
| May 12, 2026 | 214.80 | 217.99 | 211.30 | 217.67 | +1.45% | 3,257,450 |
| May 11, 2026 | 225.31 | 226.41 | 211.02 | 214.55 | -4.99% | 5,500,939 |
| May 8, 2026 | 225.66 | 227.03 | 224.06 | 225.81 | +0.59% | 3,666,293 |
| May 7, 2026 | 229.68 | 231.16 | 222.58 | 224.48 | -1.94% | 2,747,291 |
| May 6, 2026 | 228.09 | 229.59 | 226.49 | 228.91 | +0.66% | 2,450,586 |
| May 5, 2026 | 227.33 | 229.01 | 226.38 | 227.42 | +0.62% | 1,677,635 |
| May 4, 2026 | 228.15 | 228.73 | 224.01 | 226.02 | -1.23% | 2,341,824 |
| May 1, 2026 | 225.61 | 229.87 | 225.61 | 228.84 | +0.46% | 1,619,431 |
| Apr 30, 2026 | 226.80 | 229.08 | 225.39 | 227.79 | +1.20% | 2,354,611 |
| Apr 29, 2026 | 225.06 | 227.07 | 224.74 | 225.08 | -0.20% | 2,021,626 |
| Apr 28, 2026 | 227.68 | 227.94 | 223.82 | 225.52 | -0.29% | 1,277,810 |
| Apr 27, 2026 | 226.33 | 227.36 | 224.93 | 226.17 | -0.09% | 1,321,546 |
| Apr 24, 2026 | 226.03 | 227.04 | 224.22 | 226.37 | -0.24% | 1,041,816 |
| Apr 23, 2026 | 228.26 | 229.07 | 225.46 | 226.92 | +0.26% | 1,615,211 |
| Apr 22, 2026 | 227.15 | 228.61 | 224.68 | 226.34 | +0.33% | 1,986,857 |
| Apr 21, 2026 | 228.55 | 229.68 | 224.61 | 225.59 | -1.17% | 1,996,698 |
| Apr 20, 2026 | 228.00 | 230.44 | 227.50 | 228.25 | +0.19% | 1,809,281 |
| Apr 17, 2026 | 224.12 | 228.71 | 223.00 | 227.82 | +2.64% | 2,909,733 |
| Apr 16, 2026 | 223.35 | 224.91 | 220.33 | 221.97 | -0.97% | 1,514,378 |
| Apr 15, 2026 | 222.95 | 225.21 | 221.89 | 224.15 | +0.39% | 1,701,644 |
| Apr 14, 2026 | 220.35 | 223.60 | 219.08 | 223.29 | +1.06% | 1,791,185 |
| Apr 13, 2026 | 221.57 | 221.96 | 219.60 | 220.95 | -0.09% | 1,843,145 |
| Apr 10, 2026 | 224.40 | 224.84 | 219.69 | 221.16 | -1.67% | 2,977,969 |
| Apr 9, 2026 | 223.70 | 226.63 | 223.63 | 224.91 | +0.20% | 1,641,065 |
| Apr 8, 2026 | 219.20 | 224.60 | 219.20 | 224.47 | +3.76% | 3,039,026 |
| Apr 7, 2026 | 219.99 | 220.61 | 215.13 | 216.34 | -2.20% | 2,692,753 |
| Apr 6, 2026 | 219.19 | 221.37 | 218.83 | 221.21 | +0.56% | 1,982,117 |
| Apr 2, 2026 | 218.16 | 221.16 | 217.26 | 219.98 | +0.01% | 2,193,165 |
| Apr 1, 2026 | 217.74 | 222.03 | 216.47 | 219.95 | +1.53% | 2,612,530 |
| Mar 31, 2026 | 211.50 | 217.49 | 211.00 | 216.63 | +3.75% | 2,893,294 |
| Mar 30, 2026 | 211.69 | 212.61 | 207.48 | 208.79 | -1.37% | 3,009,602 |
| Mar 27, 2026 | 213.58 | 213.99 | 210.82 | 211.69 | -1.22% | 2,572,042 |
| Mar 26, 2026 | 216.33 | 217.51 | 214.16 | 214.30 | -0.80% | 2,927,335 |
| Mar 25, 2026 | 215.62 | 216.50 | 212.14 | 216.03 | +0.11% | 3,764,818 |
| Mar 24, 2026 | 211.90 | 216.10 | 210.53 | 215.80 | +1.27% | 2,712,062 |
| Mar 23, 2026 | 213.42 | 215.45 | 212.96 | 213.09 | +0.90% | 2,067,361 |
| Mar 20, 2026 | 209.54 | 211.36 | 208.08 | 211.19 | +0.25% | 4,010,588 |
| Mar 19, 2026 | 207.10 | 211.46 | 206.63 | 210.66 | +1.66% | 2,143,054 |
| Mar 18, 2026 | 208.20 | 210.95 | 207.02 | 207.22 | -0.94% | 2,492,048 |
| Mar 17, 2026 | 209.34 | 210.38 | 208.52 | 209.19 | +0.59% | 2,119,796 |
| Mar 16, 2026 | 206.81 | 210.31 | 206.81 | 207.96 | +0.81% | 2,073,001 |
| Mar 13, 2026 | 209.60 | 210.75 | 206.01 | 206.28 | -1.70% | 2,583,175 |
| Mar 12, 2026 | 210.43 | 213.17 | 209.40 | 209.84 | -1.42% | 2,283,775 |
| Mar 11, 2026 | 212.70 | 214.11 | 211.55 | 212.87 | -0.03% | 2,132,750 |
| Mar 10, 2026 | 211.05 | 216.59 | 209.37 | 212.93 | +0.37% | 2,561,993 |
| Mar 9, 2026 | 209.97 | 212.28 | 204.25 | 212.15 | +0.19% | 3,408,662 |
| Mar 6, 2026 | 213.01 | 213.64 | 209.73 | 211.75 | -1.43% | 2,410,535 |
| Mar 5, 2026 | 211.49 | 214.88 | 211.21 | 214.83 | +0.61% | 3,597,546 |
| Mar 4, 2026 | 214.75 | 216.80 | 206.54 | 213.52 | +8.03% | 7,735,674 |
| Mar 3, 2026 | 198.75 | 199.33 | 194.07 | 197.64 | -2.30% | 4,988,635 |
| Mar 2, 2026 | 203.09 | 204.25 | 200.53 | 202.30 | -1.62% | 3,048,601 |
| Feb 27, 2026 | 202.65 | 206.40 | 201.28 | 205.64 | +1.05% | 4,422,808 |
| Feb 26, 2026 | 202.91 | 204.72 | 202.15 | 203.50 | +0.98% | 2,641,380 |
| Feb 25, 2026 | 199.93 | 204.85 | 199.93 | 201.53 | +0.49% | 2,204,047 |
| Feb 24, 2026 | 202.10 | 202.31 | 199.06 | 200.55 | -0.66% | 1,883,527 |
| Feb 23, 2026 | 202.05 | 202.78 | 198.27 | 201.89 | +0.22% | 1,795,460 |
| Feb 20, 2026 | 199.40 | 203.31 | 198.89 | 201.45 | +0.53% | 1,987,893 |
| Feb 19, 2026 | 199.43 | 200.57 | 198.38 | 200.38 | +0.00% | 1,574,624 |
| Feb 18, 2026 | 197.69 | 200.60 | 197.16 | 200.38 | +1.09% | 2,205,091 |
| Feb 17, 2026 | 198.13 | 198.98 | 195.19 | 198.21 | +0.85% | 2,528,998 |
| Feb 13, 2026 | 194.53 | 197.24 | 193.32 | 196.54 | +0.87% | 1,445,685 |
| Feb 12, 2026 | 194.54 | 197.18 | 193.66 | 194.85 | +1.20% | 1,942,952 |
| Feb 11, 2026 | 193.65 | 193.65 | 191.22 | 192.54 | +0.11% | 2,115,684 |
| Feb 10, 2026 | 193.86 | 194.82 | 191.94 | 192.33 | -1.12% | 2,601,638 |
| Feb 9, 2026 | 190.66 | 194.76 | 190.01 | 194.50 | +1.97% | 1,902,273 |
| Feb 6, 2026 | 190.61 | 191.84 | 189.72 | 190.74 | +0.80% | 3,185,301 |
| Feb 5, 2026 | 189.37 | 191.09 | 187.99 | 189.23 | -0.02% | 2,626,333 |
| Feb 4, 2026 | 191.83 | 193.89 | 188.05 | 189.27 | -0.97% | 2,763,985 |
| Feb 3, 2026 | 189.19 | 193.58 | 188.77 | 191.12 | +0.53% | 2,291,433 |
| Feb 2, 2026 | 188.65 | 191.26 | 187.80 | 190.11 | +0.77% | 3,444,503 |
| Jan 30, 2026 | 185.66 | 188.71 | 185.66 | 188.65 | +1.15% | 2,062,938 |
| Jan 29, 2026 | 185.28 | 187.11 | 184.69 | 186.50 | +0.25% | 2,759,891 |
| Jan 28, 2026 | 185.97 | 186.89 | 184.70 | 186.04 | +0.02% | 1,753,576 |
| Jan 27, 2026 | 187.66 | 188.49 | 184.74 | 186.00 | -0.84% | 3,270,005 |
| Jan 26, 2026 | 187.61 | 189.40 | 186.72 | 187.57 | -0.52% | 2,828,740 |
| Jan 23, 2026 | 186.91 | 188.85 | 186.12 | 188.55 | +0.82% | 1,976,859 |
| Jan 22, 2026 | 192.93 | 193.96 | 186.46 | 187.01 | -2.76% | 3,219,790 |
| Jan 21, 2026 | 190.94 | 192.61 | 189.87 | 192.32 | +1.39% | 1,963,972 |
| Jan 20, 2026 | 190.54 | 192.19 | 188.91 | 189.69 | -1.39% | 2,304,089 |
| Jan 16, 2026 | 194.20 | 194.92 | 191.78 | 192.36 | -0.74% | 3,269,731 |
| Jan 15, 2026 | 192.57 | 194.52 | 191.28 | 193.79 | +1.02% | 1,667,347 |
| Jan 14, 2026 | 192.49 | 193.79 | 190.27 | 191.83 | -0.72% | 2,262,007 |
| Jan 13, 2026 | 192.23 | 193.49 | 192.10 | 193.23 | +0.50% | 1,768,122 |
| Jan 12, 2026 | 191.00 | 192.49 | 188.94 | 192.26 | +0.43% | 2,071,051 |
| Jan 9, 2026 | 189.27 | 192.25 | 188.91 | 191.44 | +1.15% | 2,659,420 |
| Jan 8, 2026 | 186.99 | 191.22 | 186.42 | 189.27 | +1.22% | 2,385,575 |
| Jan 7, 2026 | 187.41 | 187.65 | 185.74 | 186.99 | -0.29% | 2,047,857 |
| Jan 6, 2026 | 185.88 | 189.58 | 185.37 | 187.53 | +0.46% | 2,843,744 |
| Jan 5, 2026 | 182.90 | 186.78 | 182.90 | 186.68 | +2.16% | 2,343,112 |
| Jan 2, 2026 | 180.59 | 182.77 | 179.02 | 182.74 | +1.44% | 2,566,448 |
| Dec 31, 2025 | 181.25 | 181.82 | 180.05 | 180.14 | -0.72% | 1,350,002 |
| Dec 30, 2025 | 180.72 | 181.69 | 180.23 | 181.45 | +0.40% | 1,267,078 |
| Dec 29, 2025 | 180.21 | 181.86 | 179.93 | 180.72 | -0.23% | 1,840,812 |
| Dec 26, 2025 | 180.46 | 181.78 | 180.16 | 181.14 | -0.30% | 918,193 |
| Dec 24, 2025 | 181.08 | 182.42 | 180.11 | 181.68 | +0.59% | 621,201 |
| Dec 23, 2025 | 180.79 | 181.14 | 178.88 | 180.61 | -0.04% | 1,563,480 |
| Dec 22, 2025 | 183.51 | 183.75 | 179.87 | 180.68 | -0.95% | 3,069,860 |
| Dec 19, 2025 | 182.90 | 183.17 | 181.31 | 182.41 | -0.09% | 6,157,564 |
| Dec 18, 2025 | 183.50 | 184.50 | 181.76 | 182.57 | -0.09% | 2,163,893 |
| Dec 17, 2025 | 182.53 | 183.30 | 181.59 | 182.74 | +0.19% | 2,327,639 |
| Dec 16, 2025 | 184.81 | 185.85 | 182.04 | 182.40 | -1.02% | 2,645,264 |
| Dec 15, 2025 | 183.16 | 184.75 | 181.77 | 184.28 | +1.20% | 3,118,318 |
| Dec 12, 2025 | 184.14 | 185.00 | 181.29 | 182.09 | -0.57% | 2,549,380 |
| Dec 11, 2025 | 182.13 | 183.90 | 181.47 | 183.13 | +0.72% | 3,090,702 |
| Dec 10, 2025 | 178.14 | 182.52 | 178.12 | 181.82 | +2.71% | 3,730,167 |
| Dec 9, 2025 | 177.31 | 177.69 | 175.64 | 177.02 | -0.66% | 2,024,860 |
| Dec 8, 2025 | 178.34 | 179.42 | 177.55 | 178.19 | +0.18% | 2,553,928 |
| Dec 5, 2025 | 177.48 | 177.94 | 176.03 | 177.87 | +0.44% | 2,904,345 |
| Dec 4, 2025 | 178.67 | 179.05 | 176.01 | 177.09 | -0.51% | 3,431,529 |
| Dec 3, 2025 | 178.37 | 178.64 | 177.12 | 178.00 | +0.24% | 3,434,804 |
| Dec 2, 2025 | 177.72 | 178.53 | 176.08 | 177.57 | +0.04% | 4,002,211 |
| Dec 1, 2025 | 175.49 | 178.80 | 174.88 | 177.50 | +0.65% | 2,439,720 |
| Nov 28, 2025 | 177.31 | 178.19 | 176.18 | 176.36 | -0.75% | 984,116 |
| Nov 26, 2025 | 176.23 | 178.09 | 175.47 | 177.69 | +0.67% | 2,193,801 |
| Nov 25, 2025 | 174.29 | 177.32 | 173.50 | 176.50 | +1.36% | 4,531,107 |
| Nov 24, 2025 | 173.37 | 176.00 | 172.92 | 174.13 | +0.07% | 5,598,655 |
| Nov 21, 2025 | 166.73 | 174.86 | 163.51 | 174.00 | +8.41% | 7,821,190 |
| Nov 20, 2025 | 161.09 | 164.23 | 160.34 | 160.50 | +0.03% | 4,895,611 |
| Nov 19, 2025 | 160.50 | 161.86 | 158.87 | 160.45 | +0.34% | 2,454,367 |
| Nov 18, 2025 | 159.00 | 161.29 | 158.49 | 159.90 | +0.31% | 2,285,658 |
| Nov 17, 2025 | 160.58 | 161.22 | 157.73 | 159.41 | -0.73% | 2,767,832 |
| Nov 14, 2025 | 161.10 | 162.23 | 159.90 | 160.58 | -0.77% | 2,918,644 |
| Nov 13, 2025 | 162.53 | 163.33 | 161.37 | 161.83 | -0.63% | 2,285,468 |
| Nov 12, 2025 | 163.03 | 163.44 | 161.15 | 162.85 | +0.07% | 2,535,515 |
| Nov 11, 2025 | 162.67 | 163.40 | 161.39 | 162.73 | +0.50% | 1,718,076 |
| Nov 10, 2025 | 161.80 | 162.61 | 160.36 | 161.92 | +0.52% | 2,852,836 |
| Nov 7, 2025 | 160.76 | 162.02 | 159.98 | 161.08 | +0.53% | 2,142,084 |
| Nov 6, 2025 | 162.23 | 163.02 | 158.85 | 160.23 | -1.23% | 1,572,729 |
Daily open, high, low, close and volume for Ross Stores Inc (ROST). Showing 249 trading days. Unadjusted prices.