Canada markets close in 4 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.45-1.05 (-0.73%)
As of 03:56PM EDT. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024145.00145.39142.81143.45143.451,264,960
Jul 18, 2024147.79147.79143.95144.50144.502,168,800
Jul 17, 2024148.64148.99146.76147.60147.602,058,200
Jul 16, 2024147.90149.35147.15148.87148.872,027,000
Jul 15, 2024150.41151.38147.87148.08148.082,685,600
Jul 12, 2024151.26153.06151.17151.73151.731,648,700
Jul 11, 2024148.62151.10148.51150.80150.801,779,600
Jul 10, 2024146.83148.26146.83148.03148.031,432,100
Jul 09, 2024147.22147.79146.67146.83146.831,313,700
Jul 08, 2024146.21146.98145.68146.69146.691,088,900
Jul 05, 2024144.24145.86144.02145.55145.551,601,700
Jul 03, 2024144.40144.80143.79144.00144.001,170,600
Jul 02, 2024145.25146.14144.19144.40144.401,854,500
Jul 01, 2024145.77146.28144.41145.24145.241,965,800
Jun 28, 2024145.75146.35144.87145.32145.328,586,000
Jun 27, 2024148.37148.42145.96146.08146.081,794,500
Jun 26, 2024148.16149.28147.80148.74148.741,717,500
Jun 25, 2024149.53149.53147.49148.46148.461,790,400
Jun 24, 2024149.91149.91148.34149.25149.251,655,600
Jun 21, 2024148.40149.60147.62149.29149.294,545,800
Jun 20, 2024148.37149.38146.92147.37147.372,714,900
Jun 18, 2024150.00150.18148.38148.69148.692,510,200
Jun 17, 2024145.66150.44145.00150.38150.382,651,800
Jun 14, 2024145.65146.63145.62145.93145.932,670,700
Jun 13, 2024144.53146.25143.89145.65145.652,003,600
Jun 12, 2024144.94145.50143.42144.39144.392,162,000
Jun 11, 2024143.86144.63142.65144.58144.582,126,000
Jun 11, 20240.368 Dividend
Jun 10, 2024144.04145.25144.04144.76144.392,513,900
Jun 07, 2024144.53144.85143.82144.28143.912,032,900
Jun 06, 2024144.66144.94143.40144.15143.781,705,800
Jun 05, 2024141.32144.50140.16144.34143.974,078,400
Jun 04, 2024141.26142.88139.75140.94140.582,558,100
Jun 03, 2024139.48141.39139.38141.22140.862,587,200
May 31, 2024139.96140.38137.94139.76139.403,204,700
May 30, 2024140.20143.92139.37139.84139.483,181,300
May 29, 2024136.50139.31136.41139.10138.753,042,100
May 28, 2024141.28141.65137.52137.64137.293,857,400
May 24, 2024141.86145.18140.88142.13141.777,640,100
May 23, 2024132.00132.86130.45131.86131.523,913,500
May 22, 2024132.92133.73130.86131.51131.183,932,700
May 21, 2024131.68132.99131.22132.30131.962,278,500
May 20, 2024131.72132.35130.86131.52131.192,259,800
May 17, 2024134.00134.29132.16132.33131.993,604,600
May 16, 2024133.56135.47132.56134.34134.002,265,600
May 15, 2024133.19134.17132.75133.00132.661,958,900
May 14, 2024134.17134.88132.16132.86132.523,560,700
May 13, 2024134.61135.87133.41133.60133.261,946,400
May 10, 2024134.87135.77133.31133.48133.141,793,800
May 09, 2024133.05135.04132.92134.87134.532,188,300
May 08, 2024131.55132.83131.03132.76132.421,606,100
May 07, 2024132.79133.37131.42131.58131.251,909,000
May 06, 2024130.95132.52130.95132.48132.142,803,000
May 03, 2024128.02131.41128.02130.84130.513,732,500
May 02, 2024128.83129.04127.53127.68127.362,597,900
May 01, 2024128.92129.73127.77127.82127.503,450,500
Apr 30, 2024130.71130.97129.11129.55129.223,217,800
Apr 29, 2024133.30133.49130.18131.06130.733,541,700
Apr 26, 2024131.52134.30131.52133.61133.271,958,400
Apr 25, 2024132.62133.17130.68132.15131.812,364,300
Apr 24, 2024132.18133.39131.92132.61132.272,366,800
Apr 23, 2024133.92134.17132.98133.09132.752,590,100
Apr 22, 2024134.45134.69133.06133.77133.432,187,600
Apr 19, 2024131.80133.92131.28133.34133.003,122,000
Apr 18, 2024134.02134.18131.60131.80131.461,505,700
Apr 17, 2024134.92134.92132.06132.79132.452,151,600
Apr 16, 2024133.68134.68133.08133.83133.491,793,700
Apr 15, 2024138.13138.31133.54133.65133.312,490,400
Apr 12, 2024138.23138.83135.54135.99135.642,289,900
Apr 11, 2024138.86140.32138.22139.94139.581,707,900
Apr 10, 2024138.47139.27137.01138.29137.941,902,300
Apr 09, 2024141.50142.56139.11139.92139.562,025,700
Apr 08, 2024138.85141.19138.67140.27139.911,969,400
Apr 05, 2024140.14140.57139.20139.53139.181,529,000
Apr 04, 2024142.95143.27139.45139.71139.351,801,500
Apr 03, 2024143.68144.02140.99141.52141.161,824,600
Apr 02, 2024144.39144.39142.50143.68143.311,630,600
Apr 01, 2024146.43146.77144.63145.09144.721,533,200
Mar 28, 2024147.64148.10146.45146.76146.391,960,300
Mar 27, 2024145.80147.23145.22147.19146.822,007,600
Mar 26, 2024144.42145.14144.03144.57144.201,949,000
Mar 25, 2024145.35145.71144.26144.59144.221,832,200
Mar 22, 2024146.96146.96145.27145.37145.002,080,400
Mar 21, 2024147.54148.80147.06147.19146.821,999,700
Mar 20, 2024146.21147.33146.21146.98146.611,600,000
Mar 19, 2024144.32146.53144.16146.43146.062,437,700
Mar 18, 2024145.52146.08144.13144.31143.942,250,800
Mar 15, 2024145.06147.13144.39145.12144.754,555,400
Mar 14, 2024147.74147.88145.60146.02145.652,618,100
Mar 14, 20240.368 Dividend
Mar 13, 2024146.40147.89145.61147.09146.351,851,900
Mar 12, 2024145.35146.78145.01146.49145.752,138,700
Mar 11, 2024146.16147.01144.31145.87145.141,643,300
Mar 08, 2024145.82147.18144.69145.74145.013,078,900
Mar 07, 2024149.50150.00145.74146.02145.282,917,600
Mar 06, 2024144.30149.90143.32148.12147.374,094,700
Mar 05, 2024150.16150.63148.20149.17148.423,301,000
Mar 04, 2024150.56150.92149.30149.96149.203,258,000
Mar 01, 2024148.73150.10148.35149.63148.881,426,100
Feb 29, 2024151.05151.12148.70148.96148.212,785,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...