ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019107.06107.48105.70106.32106.321,055,563
Jul 19, 2019107.77108.20106.51106.61106.612,738,200
Jul 18, 2019107.38107.63106.37107.04107.042,218,800
Jul 17, 2019106.91107.93106.57107.29107.291,774,200
Jul 16, 2019106.55107.45106.00106.81106.812,025,100
Jul 15, 2019106.17107.24104.94106.35106.352,448,500
Jul 12, 2019103.51106.78103.08106.02106.023,693,700
Jul 11, 2019103.00103.25102.37102.90102.901,722,900
Jul 10, 2019102.59102.96101.38102.61102.611,540,800
Jul 09, 2019101.50102.56101.18101.98101.981,877,500
Jul 08, 2019100.78101.71100.20101.58101.581,638,300
Jul 05, 201998.86100.9198.86100.88100.881,612,300
Jul 03, 201998.40100.0498.39100.00100.001,211,900
Jul 02, 201998.7999.3997.5398.1898.182,174,000
Jul 01, 2019100.53101.9298.5698.9898.982,733,900
Jun 28, 2019100.65101.4699.0699.1299.128,249,300
Jun 27, 201999.60100.6398.84100.54100.543,678,800
Jun 26, 2019102.07103.11101.43102.40102.401,938,700
Jun 25, 2019102.84103.09101.29101.51101.512,349,100
Jun 24, 2019103.00104.26101.90102.85102.852,058,700
Jun 21, 2019104.65105.15103.90103.96103.963,068,500
Jun 20, 2019104.07105.31103.63104.57104.571,920,700
Jun 19, 2019102.83103.58101.71103.38103.381,785,900
Jun 18, 2019102.33103.85102.05102.61102.612,489,500
Jun 17, 2019100.98102.13100.41101.44101.442,363,100
Jun 14, 2019100.77101.69100.43100.97100.972,562,800
Jun 13, 201998.98100.5797.59100.54100.542,221,500
Jun 12, 201998.7999.5098.2498.3198.311,910,400
Jun 11, 201998.6399.1697.8798.4798.472,661,600
Jun 10, 201999.10100.4097.8198.0098.002,606,000
Jun 10, 20190.255 Dividend
Jun 07, 201996.8599.5596.7599.1698.913,194,900
Jun 06, 201995.2596.4694.7996.1695.912,240,100
Jun 05, 201994.9395.6594.4494.9994.751,755,700
Jun 04, 201992.8094.7492.7994.6494.402,335,200
Jun 03, 201992.9393.7591.5492.0491.802,396,300
May 31, 201991.8493.2691.4692.9992.752,525,800
May 30, 201990.6592.9590.6192.9092.662,601,500
May 29, 201990.7791.7389.5590.3090.073,095,000
May 28, 201993.6995.6591.2891.3391.105,083,900
May 24, 201992.5894.0091.5992.7892.545,843,000
May 23, 201993.9494.9492.7894.5194.273,203,500
May 22, 201996.8396.8394.1294.5394.293,002,200
May 21, 201996.4497.8095.3197.4097.152,846,900
May 20, 201996.7797.5296.4496.6796.422,575,800
May 17, 201995.4097.3995.2697.2096.952,452,700
May 16, 201994.9397.0094.9395.8895.631,677,400
May 15, 201993.7094.8893.1994.5094.261,759,900
May 14, 201994.0095.0993.4794.4694.222,501,500
May 13, 201995.7896.4892.7293.4593.212,814,800
May 10, 201996.4998.1195.0597.4997.241,928,100
May 09, 201995.9297.5295.6097.0196.761,446,400
May 08, 201995.5797.4894.6096.8396.581,881,300
May 07, 201996.7596.7695.1295.7695.511,646,300
May 06, 201995.7397.6895.5597.3997.141,163,800
May 03, 201996.9597.2496.3497.1396.881,314,100
May 02, 201996.0196.8395.9096.3696.112,135,600
May 01, 201997.5097.6495.8095.8895.631,887,100
Apr 30, 201998.2798.4397.0997.6697.412,314,200
Apr 29, 201998.4399.8198.1498.2798.021,630,500
Apr 26, 201998.3298.6397.5098.5598.301,450,900
Apr 25, 201997.5798.7397.1998.0297.771,489,900
Apr 24, 201997.9499.5397.7198.5698.312,416,000
Apr 23, 201998.2398.3697.2397.8697.612,080,100
Apr 22, 201999.60100.0197.1397.7897.531,565,700
Apr 18, 2019100.45100.7799.82100.0099.742,393,700
Apr 17, 201999.32100.1299.1899.9299.661,551,500
Apr 16, 201998.4699.1698.0698.8898.631,333,800
Apr 15, 201997.2898.3597.0098.0197.761,447,900
Apr 12, 201997.8298.3897.0097.3797.121,913,200
Apr 11, 201998.6298.9597.0997.6397.381,929,500
Apr 10, 201998.0698.7597.6898.3498.091,570,600
Apr 09, 201997.9798.4397.3497.5597.301,291,100
Apr 08, 201998.2098.9997.6298.6798.421,427,700
Apr 05, 201997.7998.9397.4998.4198.162,329,500
Apr 04, 201995.0697.6094.9797.4897.231,971,000
Apr 03, 201994.3695.1193.5894.9894.741,717,500
Apr 02, 201994.1294.2493.4593.7693.522,011,000
Apr 01, 201993.7794.3492.9494.2694.022,556,600
Mar 29, 201992.4693.5192.0793.1092.862,146,800
Mar 28, 201992.0993.0091.4691.9191.671,923,200
Mar 27, 201991.0092.3490.7591.6691.422,328,600
Mar 26, 201990.2691.1790.0490.9090.671,837,800
Mar 25, 201989.2490.6689.0389.8089.571,610,300
Mar 22, 201991.0791.4689.4689.5389.302,318,100
Mar 21, 201991.3591.9291.0391.5091.261,520,200
Mar 20, 201991.7092.0291.1591.5191.272,182,000
Mar 19, 201991.2092.3890.8791.7291.482,599,400
Mar 18, 201989.6591.3389.6591.1390.902,869,000
Mar 15, 201989.0990.0088.6189.9089.675,396,200
Mar 15, 20190.255 Dividend
Mar 14, 201990.4690.4688.3189.2488.763,705,700
Mar 13, 201991.2691.5890.6590.6990.202,007,500
Mar 12, 201990.8391.1990.0391.1690.672,115,400
Mar 11, 201989.3290.9489.0090.7490.252,375,200
Mar 08, 201991.4891.6988.6589.0688.583,061,900
Mar 07, 201993.5893.8091.1292.4191.913,599,800
Mar 06, 201994.0096.5093.5094.4393.924,341,600
Mar 05, 201995.1195.4793.4494.1793.663,723,000
Mar 04, 201995.4295.5793.1793.6093.091,755,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...