U.S. markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.73-0.49 (-0.41%)
At close: 4:00PM EDT
118.73 0.00 (0.00%)
After hours: 04:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021119.38119.82117.83118.73118.732,117,948
Jun 14, 2021120.17121.05118.34119.22119.221,856,200
Jun 11, 2021119.15120.09118.27120.08120.083,456,300
Jun 10, 2021119.47120.08117.43117.97117.974,707,600
Jun 09, 2021120.88120.92119.26120.09120.091,735,600
Jun 08, 2021120.37121.10119.72120.27120.271,798,900
Jun 07, 2021119.06119.72118.09119.22119.222,078,600
Jun 07, 20210.285 Dividend
Jun 04, 2021120.43120.75118.17119.47119.182,069,300
Jun 03, 2021119.99120.87117.83119.48119.192,381,600
Jun 02, 2021122.79123.10120.64120.99120.702,091,500
Jun 01, 2021126.03127.13122.47122.97122.681,982,600
May 28, 2021126.96127.19124.74126.39126.092,044,900
May 27, 2021126.04126.28124.02125.66125.364,549,600
May 26, 2021124.30126.24124.01126.14125.841,915,600
May 25, 2021124.54124.54122.27123.87123.572,675,900
May 24, 2021123.90124.59122.99123.51123.222,493,500
May 21, 2021124.74125.72121.79123.25122.963,684,800
May 20, 2021124.63125.92121.62122.48122.193,755,900
May 19, 2021123.12125.52120.49125.14124.843,946,200
May 18, 2021128.59129.14124.17124.81124.513,589,700
May 17, 2021129.15129.75127.55128.42128.112,486,100
May 14, 2021126.66131.23126.30130.50130.191,493,600
May 13, 2021124.88127.18124.00125.74125.441,295,700
May 12, 2021127.73128.43123.51124.09123.791,970,200
May 11, 2021130.18130.18126.34129.12128.811,415,900
May 10, 2021133.60134.22130.87130.96130.651,227,700
May 07, 2021128.56133.32128.37132.96132.641,438,100
May 06, 2021129.25129.80127.71129.06128.751,643,400
May 05, 2021132.20132.98128.36128.72128.412,196,600
May 04, 2021131.15132.05129.99131.99131.681,833,600
May 03, 2021131.31133.17130.92132.13131.811,182,300
Apr 30, 2021131.41132.80130.13130.94130.631,253,100
Apr 29, 2021129.06131.27128.82131.18130.871,220,900
Apr 28, 2021128.56129.59128.01128.52128.211,040,400
Apr 27, 2021127.17129.72126.87129.17128.861,523,800
Apr 26, 2021128.60129.03126.45127.19126.891,107,900
Apr 23, 2021127.95129.45127.13128.82128.51966,700
Apr 22, 2021127.38129.48127.14127.84127.541,144,800
Apr 21, 2021125.15127.77124.50127.37127.071,242,400
Apr 20, 2021126.73126.73123.64124.96124.661,723,000
Apr 19, 2021129.50130.00127.21127.49127.191,309,500
Apr 16, 2021129.51130.08129.22129.91129.601,676,100
Apr 15, 2021128.16129.64127.84129.07128.761,885,800
Apr 14, 2021126.70127.63125.87126.87126.572,262,900
Apr 13, 2021127.98127.98124.80126.39126.091,508,000
Apr 12, 2021128.19128.48126.63128.00127.691,258,400
Apr 09, 2021127.24128.57126.17128.22127.911,214,900
Apr 08, 2021124.14127.64122.58127.45127.152,335,400
Apr 07, 2021123.33124.36122.53123.41123.121,747,000
Apr 06, 2021122.73124.24122.20123.50123.211,553,100
Apr 05, 2021121.85123.08120.48122.98122.691,265,200
Apr 01, 2021121.35121.65119.50120.51120.221,370,900
Mar 31, 2021119.91122.56119.52119.91119.621,675,400
Mar 30, 2021118.90121.66118.80120.38120.091,338,000
Mar 29, 2021121.66123.13118.36120.03119.741,484,200
Mar 26, 2021119.52122.49119.16122.36122.072,007,000
Mar 25, 2021113.68119.47113.68118.99118.711,771,300
Mar 24, 2021116.76119.26115.40115.48115.202,022,600
Mar 23, 2021122.00122.00115.59116.68116.402,072,900
Mar 22, 2021122.29122.49118.82120.66120.371,778,500
Mar 19, 2021119.89122.68119.32121.31121.027,687,500
Mar 18, 2021123.08125.23122.22123.17122.882,208,400
Mar 17, 2021122.83124.43122.26123.68123.381,786,100
Mar 16, 2021124.20124.20121.64123.39123.101,974,600
Mar 15, 2021122.62126.12122.28125.27124.972,647,100
Mar 15, 20210.285 Dividend
Mar 12, 2021121.26122.90120.25122.62122.042,971,700
Mar 11, 2021121.93123.69120.70120.87120.302,425,000
Mar 10, 2021125.34126.21121.38121.57121.003,805,900
Mar 09, 2021122.12127.08121.17124.98124.394,694,300
Mar 08, 2021114.66121.01113.42120.37119.803,749,300
Mar 05, 2021113.79113.95109.56113.13112.603,789,500
Mar 04, 2021110.73112.34108.51112.02111.494,429,300
Mar 03, 2021114.00116.51110.84111.05110.536,375,000
Mar 02, 2021120.60121.00116.37117.64117.092,258,800
Mar 01, 2021118.25121.79117.81120.57120.002,038,200
Feb 26, 2021119.94119.99115.93116.64116.091,794,200
Feb 25, 2021123.85123.85118.61118.77118.212,247,400
Feb 24, 2021119.15123.90119.05123.61123.031,955,200
Feb 23, 2021121.55123.00119.15120.26119.692,841,000
Feb 22, 2021118.02121.74118.02121.50120.931,567,600
Feb 19, 2021120.29120.88118.67118.95118.391,755,500
Feb 18, 2021118.31120.90117.68120.21119.641,838,900
Feb 17, 2021119.34119.94118.17119.47118.911,297,900
Feb 16, 2021119.16120.44118.03119.93119.371,102,600
Feb 12, 2021120.94122.06118.54119.09118.53890,700
Feb 11, 2021120.96123.42120.51121.88121.311,559,300
Feb 10, 2021120.61120.84119.69120.28119.711,214,000
Feb 09, 2021120.60120.79119.64120.05119.491,103,200
Feb 08, 2021118.96120.72117.86120.66120.091,441,400
Feb 05, 2021120.20120.64117.82118.72118.161,389,000
Feb 04, 2021118.06120.45117.59118.75118.191,693,600
Feb 03, 2021116.31118.92116.00117.69117.142,184,000
Feb 02, 2021113.47116.87113.08116.28115.731,645,700
Feb 01, 2021112.64113.14111.28112.41111.881,412,100
Jan 29, 2021111.96112.97110.38111.29110.772,381,500
Jan 28, 2021110.06116.15109.35113.79113.252,445,900
Jan 27, 2021109.58111.10107.22107.89107.382,699,400
Jan 26, 2021113.48114.47111.22111.66111.131,214,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...