ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202085.7486.1783.2784.7284.722,655,567
Jul 08, 202086.2187.0584.8186.0286.022,350,800
Jul 07, 202089.2089.2086.1786.3886.382,300,300
Jul 06, 202089.7691.0689.5490.1490.141,907,500
Jul 02, 202088.7491.1288.3188.5888.583,516,300
Jul 01, 202085.2988.6085.2287.1987.193,703,700
Jun 30, 202085.0185.7483.7885.2485.245,775,200
Jun 29, 202083.9385.5281.6185.2485.242,845,900
Jun 26, 202083.7586.6983.5983.7583.755,236,000
Jun 25, 202086.7786.9482.4984.2784.274,748,500
Jun 24, 202089.8090.3686.4487.0587.053,119,100
Jun 23, 202092.0193.1691.3291.4691.463,749,000
Jun 22, 202092.6792.8990.2290.6890.682,839,400
Jun 19, 202095.1495.1591.6593.3193.316,537,000
Jun 18, 202095.0496.3891.9892.3892.383,357,100
Jun 17, 202097.7498.1396.5796.6896.683,317,200
Jun 16, 202097.0998.0595.2797.6297.624,164,100
Jun 15, 202089.1491.4987.8691.3391.333,879,400
Jun 12, 202096.4296.7989.7992.4892.482,933,000
Jun 11, 202096.6896.8493.2194.3794.373,797,000
Jun 10, 2020101.69101.8298.65100.04100.043,299,400
Jun 09, 2020102.10102.91100.67101.59101.592,678,700
Jun 08, 2020102.55104.05101.39102.76102.763,616,800
Jun 05, 2020102.30104.93101.30102.48102.482,570,800
Jun 04, 202099.50101.0098.5498.9698.962,689,600
Jun 03, 202099.92100.7298.82100.14100.142,303,300
Jun 02, 202098.5698.9995.9998.8198.812,510,600
Jun 01, 202097.0899.1196.4997.2097.202,253,900
May 29, 202098.0498.8795.4896.9696.964,513,400
May 28, 202096.56100.6094.7398.2798.274,286,700
May 27, 202095.2296.6093.8096.4996.492,974,500
May 26, 202096.7397.1794.2294.6094.604,445,100
May 22, 202092.9896.6991.8793.8893.885,340,100
May 21, 202094.5099.4093.5096.8796.875,012,800
May 20, 202090.8292.3090.0090.8990.892,431,800
May 19, 202090.5491.6187.9489.8989.893,319,700
May 18, 202089.9092.4088.7890.6390.632,581,900
May 15, 202083.7386.0082.3485.3185.313,067,500
May 14, 202082.2684.6979.8684.5284.522,171,100
May 13, 202085.9586.3582.6283.7283.722,192,900
May 12, 202090.8591.2286.1286.6286.622,301,600
May 11, 202090.1091.4188.8690.7590.751,598,100
May 08, 202091.1091.6090.4691.4691.461,480,000
May 07, 202090.6491.8789.7689.8589.852,286,200
May 06, 202089.3390.2988.3988.8688.861,938,400
May 05, 202090.0090.9888.0888.7788.772,423,200
May 04, 202087.1988.8085.7088.3988.391,864,300
May 01, 202088.2589.5887.3788.9688.961,990,100
Apr 30, 202095.4396.0891.0591.3691.363,057,400
Apr 29, 202097.1498.7095.1397.0597.053,552,400
Apr 28, 202094.05101.0892.1692.5492.544,800,000
Apr 27, 202086.9191.1086.5090.8390.833,238,400
Apr 24, 202083.0186.3082.6185.4985.492,213,900
Apr 23, 202084.7285.3382.3282.6382.633,721,400
Apr 22, 202085.0785.9881.9483.8783.873,265,800
Apr 21, 202083.6585.5181.6382.7082.704,154,500
Apr 20, 202090.4890.4886.4686.5186.513,565,500
Apr 17, 202090.0692.0288.7291.7291.725,080,600
Apr 16, 202088.5588.8286.3787.1987.192,610,700
Apr 15, 202086.5889.3586.2088.5688.562,383,500
Apr 14, 202088.5191.3688.3490.9790.973,034,400
Apr 13, 202089.0289.0285.1087.0087.002,192,200
Apr 09, 202090.3892.6487.8988.7488.742,693,900
Apr 08, 202085.7591.8684.7089.0589.053,023,800
Apr 07, 202093.6695.9784.4784.8184.815,867,100
Apr 06, 202080.0088.0678.1587.1887.185,382,000
Apr 03, 202078.5879.2374.1774.7574.753,534,700
Apr 02, 202080.0082.2775.6379.4079.404,137,500
Apr 01, 202082.3085.3779.8981.0981.094,468,900
Mar 31, 202084.1088.7983.7486.9786.974,875,800
Mar 30, 202082.5985.5080.5884.8784.873,237,400
Mar 27, 202081.7885.7880.0082.5582.553,493,000
Mar 26, 202082.3486.8381.3185.6085.605,436,500
Mar 25, 202073.9584.8672.8081.2981.295,655,300
Mar 24, 202067.8271.8066.0771.5871.588,351,500
Mar 23, 202062.6966.4360.5062.9262.925,970,200
Mar 20, 202065.4370.0063.8563.9063.9010,008,700
Mar 19, 202059.4669.3357.6765.0065.007,958,700
Mar 18, 202065.3065.9556.3059.9759.978,149,600
Mar 17, 202074.4374.6767.6969.5669.567,862,800
Mar 16, 202084.3484.3473.1973.9373.934,883,700
Mar 16, 20200.285 Dividend
Mar 13, 202095.6397.1387.4892.8392.554,298,400
Mar 12, 202092.6796.4691.0391.3591.075,273,900
Mar 11, 202099.42100.9797.8398.5698.263,731,100
Mar 10, 202097.16101.9295.78101.85101.543,921,200
Mar 09, 202096.9997.8294.4194.8194.524,067,500
Mar 06, 202097.59103.4297.34102.51102.203,940,100
Mar 05, 2020106.34107.16100.70101.69101.383,136,700
Mar 04, 2020109.38110.50105.81109.56109.224,938,700
Mar 03, 2020111.00114.31107.59109.22108.883,487,300
Mar 02, 2020109.22112.00105.95111.98111.643,138,100
Feb 28, 2020108.62110.65106.76108.78108.454,152,000
Feb 27, 2020117.80119.02111.85111.94111.602,738,900
Feb 26, 2020118.40121.41117.96119.20118.832,432,000
Feb 25, 2020121.99122.21116.56116.75116.392,295,700
Feb 24, 2020122.00123.18121.05121.62121.251,816,400
Feb 21, 2020123.26123.87122.12123.24122.861,316,400
Feb 20, 2020122.84124.16121.94123.81123.431,065,400
Feb 19, 2020122.96123.63122.57122.94122.561,061,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...