Canada Markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.79+0.42 (+0.36%)
At close: 04:00PM EST
116.74 -0.05 (-0.04%)
After hours: 06:52PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022116.44117.51115.25116.79116.792,674,800
Nov 28, 2022115.71117.17115.55116.37116.372,006,100
Nov 25, 2022116.54116.81114.92115.94115.941,134,500
Nov 23, 2022115.44117.29114.85116.03116.033,158,300
Nov 22, 2022114.04115.80112.78115.27115.274,072,300
Nov 21, 2022107.24112.84106.96112.30112.304,736,400
Nov 18, 2022114.80115.90106.60107.59107.5911,721,500
Nov 17, 202297.1497.9594.3497.9397.934,533,500
Nov 16, 202296.0096.8794.8396.5096.503,331,100
Nov 15, 202296.5098.3795.8397.8097.804,102,000
Nov 14, 202296.0396.2394.5094.6394.632,472,400
Nov 11, 202297.6998.4795.4796.1796.172,892,700
Nov 10, 202295.5297.4795.0197.1397.132,937,100
Nov 09, 202291.8493.0091.0891.3291.322,614,500
Nov 08, 202294.0394.4690.3192.0992.092,613,600
Nov 07, 202293.9394.5691.7393.1493.142,807,600
Nov 04, 202293.6595.3092.2193.8893.882,475,500
Nov 03, 202292.5593.8691.9192.3092.302,071,600
Nov 02, 202294.1697.3292.4292.6092.603,326,200
Nov 01, 202296.4697.3692.6994.6894.682,643,300
Oct 31, 202295.1096.5794.7295.6995.692,969,800
Oct 28, 202294.0495.8193.1495.3595.352,293,900
Oct 27, 202293.9395.2893.4494.6094.602,347,100
Oct 26, 202293.6295.5693.0193.3993.392,939,100
Oct 25, 202289.1793.6588.6693.0793.073,595,500
Oct 24, 202285.2487.3284.5287.0987.091,792,200
Oct 21, 202282.4085.3482.1485.0785.072,194,000
Oct 20, 202284.1585.2382.3582.4982.491,716,300
Oct 19, 202283.9585.0682.2183.6683.661,479,200
Oct 18, 202285.8886.9883.9984.6684.661,890,400
Oct 17, 202283.5884.9283.3684.2184.213,007,300
Oct 14, 202286.1286.7981.2181.4581.452,788,400
Oct 13, 202282.3985.9981.5785.4585.452,988,800
Oct 12, 202286.2586.6684.4284.5184.512,125,100
Oct 11, 202285.2587.5584.8086.1486.141,931,100
Oct 10, 202287.1787.6384.1085.8785.871,836,800
Oct 07, 202287.2987.7886.1786.8686.861,743,100
Oct 06, 202289.7190.7288.1488.2488.241,788,900
Oct 05, 202288.4590.4187.9889.8289.821,767,700
Oct 04, 202287.7689.5087.7589.3889.381,972,200
Oct 03, 202285.4787.4984.1585.9685.962,706,600
Sept 30, 202283.4286.0281.2384.2784.273,720,900
Sept 29, 202286.1586.1583.1784.0384.032,051,000
Sept 28, 202285.1987.6484.6687.0187.012,102,600
Sept 27, 202283.7285.4982.5384.4084.402,262,300
Sept 26, 202284.8186.0582.8482.9382.932,630,800
Sept 23, 202286.0186.0583.0684.4484.442,993,800
Sept 22, 202287.7488.2486.0286.5986.593,681,300
Sept 21, 202288.9590.8687.5887.8587.852,319,600
Sept 20, 202289.7289.8486.8588.3088.302,055,200
Sept 19, 202289.3990.9889.2390.7490.742,063,700
Sept 16, 202288.7590.7388.1690.2590.253,962,400
Sept 15, 202289.5491.6889.3189.5689.562,034,400
Sept 14, 202290.1590.6488.3189.4689.462,054,600
Sept 13, 202292.2193.1289.4689.8689.862,602,400
Sept 12, 202294.0495.8394.0494.9894.982,158,700
Sept 09, 202292.1293.7092.1293.5193.512,046,600
Sept 08, 202291.2392.8090.6392.2692.262,144,200
Sept 07, 202287.2392.7887.1692.1492.142,868,000
Sept 06, 202287.7188.1185.6586.7286.721,822,800
Sept 02, 202288.7489.2486.6887.3987.392,094,800
Sept 01, 202285.7988.6285.7988.5188.512,248,600
Aug 31, 202286.6586.9985.6386.2786.272,153,700
Aug 30, 202287.4188.1385.6286.3386.331,960,400
Aug 29, 202286.3488.2785.8686.9686.962,260,900
Aug 26, 202291.1891.6487.1387.2687.262,530,300
Aug 25, 202289.8892.1289.5090.9190.912,475,500
Aug 24, 202287.7790.7687.2090.5690.562,746,700
Aug 23, 202288.1889.3087.7587.9687.962,148,700
Aug 22, 202290.0490.6887.9588.1188.113,668,100
Aug 19, 202291.7693.7789.2791.0191.014,911,300
Aug 18, 202291.7992.4190.7792.0092.003,072,800
Aug 17, 202291.2294.4490.2492.8292.823,846,700
Aug 16, 202290.3894.3990.3892.6492.643,432,400
Aug 15, 202289.6090.6889.2090.1690.162,146,000
Aug 12, 202288.3290.2288.0390.1290.121,908,500
Aug 11, 202287.2289.6687.1488.1588.152,517,600
Aug 10, 202286.1287.3786.0986.1886.181,799,900
Aug 09, 202285.1485.3183.2684.4684.461,834,300
Aug 08, 202285.0287.0084.6185.3185.311,836,200
Aug 05, 202283.0584.5882.8284.2384.231,350,000
Aug 04, 202284.1384.9583.2983.7683.761,677,800
Aug 03, 202280.7985.0980.6984.5884.582,990,800
Aug 02, 202282.8582.8579.2379.8379.834,103,000
Aug 01, 202280.9983.0680.5182.3082.302,394,800
Jul 29, 202281.4681.7079.9781.2681.262,032,400
Jul 28, 202280.6781.4779.4881.4081.401,543,700
Jul 27, 202278.2980.5577.4480.2780.271,889,600
Jul 26, 202278.4279.4377.6777.9677.963,430,100
Jul 25, 202283.3883.3881.6282.6382.631,484,600
Jul 22, 202283.8084.9582.4783.2483.241,680,200
Jul 21, 202282.2983.7181.6683.6183.611,938,100
Jul 20, 202281.4082.6880.9182.4882.482,444,900
Jul 19, 202279.9181.5579.3081.1781.172,424,300
Jul 18, 202278.8781.2678.8779.1279.122,948,700
Jul 15, 202277.6178.6277.5777.9877.982,875,800
Jul 14, 202275.3577.2475.1976.9776.973,095,200
Jul 13, 202273.5876.6173.5376.3376.333,164,600
Jul 12, 202274.4376.0274.2275.0775.072,827,900
Jul 11, 202275.3575.6073.5574.6074.601,969,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...