ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2023103.00103.69102.00103.67103.671,339,752
May 30, 2023103.37104.00102.16103.26103.262,538,800
May 26, 2023102.57103.88102.15103.37103.372,223,100
May 25, 2023101.87104.14101.53102.34102.342,951,300
May 24, 2023102.69103.49101.37101.46101.462,497,700
May 23, 2023103.89104.02101.75101.88101.882,562,000
May 22, 2023104.97105.83104.50104.62104.622,815,300
May 19, 2023100.91105.3999.00104.76104.765,952,400
May 18, 2023103.99105.81102.26105.38105.383,706,800
May 17, 2023103.56105.70102.31103.79103.793,345,300
May 16, 2023103.69103.81102.33102.93102.933,029,000
May 15, 2023105.37105.55103.51104.39104.392,389,500
May 12, 2023103.00104.67102.49104.51104.511,978,000
May 11, 2023101.95102.63100.96102.53102.531,991,600
May 10, 2023104.99105.23101.15101.95101.952,612,300
May 09, 2023104.05104.36103.23104.08104.082,045,300
May 08, 2023104.20105.15103.53104.83104.831,385,800
May 05, 2023103.65105.18103.57104.44104.441,765,300
May 04, 2023104.01104.70102.22102.83102.831,220,600
May 03, 2023104.85105.65103.94103.99103.991,429,700
May 02, 2023105.38105.38102.73104.77104.771,458,000
May 01, 2023106.51106.97105.34105.75105.751,255,400
Apr 28, 2023105.39106.79105.25106.73106.731,420,800
Apr 27, 2023105.14105.83104.32105.55105.551,239,400
Apr 26, 2023102.90105.65102.58104.70104.701,600,400
Apr 25, 2023105.87106.04103.67104.04104.041,726,600
Apr 24, 2023106.23107.04105.67106.41106.411,767,100
Apr 21, 2023106.26107.25105.88106.32106.321,143,900
Apr 20, 2023103.78106.26103.41106.03106.031,925,200
Apr 19, 2023103.07104.71102.86104.26104.261,201,400
Apr 18, 2023104.85104.98102.98103.69103.691,695,800
Apr 17, 2023104.73105.07103.50104.18104.182,043,400
Apr 14, 2023104.25106.22103.69104.60104.601,324,700
Apr 13, 2023103.24104.33102.40104.19104.191,731,800
Apr 12, 2023105.56105.68102.76102.89102.891,652,300
Apr 11, 2023106.85107.26104.85105.13105.131,943,300
Apr 10, 2023105.74107.23105.61106.64106.641,716,800
Apr 06, 2023106.19106.54104.94106.22106.221,709,000
Apr 05, 2023107.81107.87106.06106.46106.462,567,100
Apr 04, 2023109.10110.15108.35108.53108.532,280,100
Apr 03, 2023105.98108.79105.93108.63108.633,637,300
Mar 31, 2023103.79106.21103.42106.13106.133,723,300
Mar 30, 2023103.84104.85102.63103.13103.131,884,600
Mar 29, 2023101.62103.61100.70102.47102.473,190,200
Mar 28, 2023100.91103.49100.91103.14103.142,270,700
Mar 27, 2023101.79101.99100.46100.63100.631,876,600
Mar 24, 2023101.44102.1199.68101.33101.332,543,800
Mar 23, 2023102.61103.40100.74101.63101.631,892,800
Mar 22, 2023105.19105.79102.59102.61102.613,797,300
Mar 21, 2023103.58104.56102.85104.14104.142,110,100
Mar 20, 2023102.74103.20101.36102.14102.142,030,400
Mar 17, 2023102.27102.58101.06102.06102.062,866,700
Mar 16, 2023101.58103.28101.15103.24103.243,167,700
Mar 15, 2023102.11103.10100.95102.30102.303,074,300
Mar 14, 2023104.57104.99102.81103.68103.682,221,900
Mar 13, 2023102.90104.86102.20103.39103.392,920,400
Mar 13, 20230.335 Dividend
Mar 10, 2023105.65106.33103.83104.17103.832,458,100
Mar 09, 2023108.91108.97105.27105.56105.222,034,100
Mar 08, 2023110.04110.37108.28109.04108.691,903,100
Mar 07, 2023112.57112.76109.66109.86109.512,741,600
Mar 06, 2023112.12113.57111.74112.40112.042,365,000
Mar 03, 2023111.01112.50110.71112.43112.072,247,500
Mar 02, 2023110.66111.07109.48111.01110.652,569,500
Mar 01, 2023106.98110.80105.10110.67110.315,081,600
Feb 28, 2023110.91111.89110.40110.54110.183,519,300
Feb 27, 2023112.74112.80110.69110.92110.561,993,000
Feb 24, 2023110.44111.85109.84111.46111.102,103,500
Feb 23, 2023112.22112.53110.56111.49111.131,875,600
Feb 22, 2023112.98113.93112.00112.66112.303,075,300
Feb 21, 2023114.50114.95112.73112.91112.552,446,700
Feb 17, 2023114.97116.17114.67115.69115.321,473,100
Feb 16, 2023115.03116.69114.53115.32114.952,351,100
Feb 15, 2023115.88117.25115.18116.64116.261,671,700
Feb 14, 2023116.78117.33114.94116.80116.421,928,400
Feb 13, 2023115.75117.20115.12116.78116.401,751,800
Feb 10, 2023114.75115.32113.76115.18114.811,371,000
Feb 09, 2023115.68117.04114.91115.02114.652,140,900
Feb 08, 2023113.88114.50111.91114.49114.122,691,000
Feb 07, 2023114.74114.77112.03114.49114.122,535,900
Feb 06, 2023115.10116.79114.68115.71115.342,073,500
Feb 03, 2023115.87116.32114.79115.32114.953,780,600
Feb 02, 2023118.96119.21115.73116.09115.723,553,500
Feb 01, 2023119.02119.32116.15118.52118.142,213,400
Jan 31, 2023119.12119.46117.72118.19117.812,208,200
Jan 30, 2023118.69119.97118.26119.00118.621,690,000
Jan 27, 2023120.77121.86119.38119.48119.101,887,200
Jan 26, 2023120.29121.16119.40120.71120.321,847,300
Jan 25, 2023116.91120.22116.19120.20119.811,674,500
Jan 24, 2023116.23117.90115.45117.72117.341,881,700
Jan 23, 2023116.10116.28115.00115.78115.412,132,700
Jan 20, 2023115.05116.30114.33115.73115.362,240,800
Jan 19, 2023116.39116.94115.67115.75115.381,618,800
Jan 18, 2023119.98120.15117.30117.38117.001,762,200
Jan 17, 2023119.92120.01119.04119.76119.371,708,200
Jan 13, 2023118.51120.13118.14120.01119.622,339,400
Jan 12, 2023119.48119.58117.95118.75118.372,747,100
Jan 11, 2023120.04120.27119.02119.54119.162,533,900
Jan 10, 2023118.73120.04118.73119.79119.401,596,300
Jan 09, 2023120.75121.25118.61118.73118.352,581,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...