Mail

ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	103.00	103.69	102.00	103.67	103.67	1,339,752
May 30, 2023	103.37	104.00	102.16	103.26	103.26	2,538,800
May 26, 2023	102.57	103.88	102.15	103.37	103.37	2,223,100
May 25, 2023	101.87	104.14	101.53	102.34	102.34	2,951,300
May 24, 2023	102.69	103.49	101.37	101.46	101.46	2,497,700
May 23, 2023	103.89	104.02	101.75	101.88	101.88	2,562,000
May 22, 2023	104.97	105.83	104.50	104.62	104.62	2,815,300
May 19, 2023	100.91	105.39	99.00	104.76	104.76	5,952,400
May 18, 2023	103.99	105.81	102.26	105.38	105.38	3,706,800
May 17, 2023	103.56	105.70	102.31	103.79	103.79	3,345,300
May 16, 2023	103.69	103.81	102.33	102.93	102.93	3,029,000
May 15, 2023	105.37	105.55	103.51	104.39	104.39	2,389,500
May 12, 2023	103.00	104.67	102.49	104.51	104.51	1,978,000
May 11, 2023	101.95	102.63	100.96	102.53	102.53	1,991,600
May 10, 2023	104.99	105.23	101.15	101.95	101.95	2,612,300
May 09, 2023	104.05	104.36	103.23	104.08	104.08	2,045,300
May 08, 2023	104.20	105.15	103.53	104.83	104.83	1,385,800
May 05, 2023	103.65	105.18	103.57	104.44	104.44	1,765,300
May 04, 2023	104.01	104.70	102.22	102.83	102.83	1,220,600
May 03, 2023	104.85	105.65	103.94	103.99	103.99	1,429,700
May 02, 2023	105.38	105.38	102.73	104.77	104.77	1,458,000
May 01, 2023	106.51	106.97	105.34	105.75	105.75	1,255,400
Apr 28, 2023	105.39	106.79	105.25	106.73	106.73	1,420,800
Apr 27, 2023	105.14	105.83	104.32	105.55	105.55	1,239,400
Apr 26, 2023	102.90	105.65	102.58	104.70	104.70	1,600,400
Apr 25, 2023	105.87	106.04	103.67	104.04	104.04	1,726,600
Apr 24, 2023	106.23	107.04	105.67	106.41	106.41	1,767,100
Apr 21, 2023	106.26	107.25	105.88	106.32	106.32	1,143,900
Apr 20, 2023	103.78	106.26	103.41	106.03	106.03	1,925,200
Apr 19, 2023	103.07	104.71	102.86	104.26	104.26	1,201,400
Apr 18, 2023	104.85	104.98	102.98	103.69	103.69	1,695,800
Apr 17, 2023	104.73	105.07	103.50	104.18	104.18	2,043,400
Apr 14, 2023	104.25	106.22	103.69	104.60	104.60	1,324,700
Apr 13, 2023	103.24	104.33	102.40	104.19	104.19	1,731,800
Apr 12, 2023	105.56	105.68	102.76	102.89	102.89	1,652,300
Apr 11, 2023	106.85	107.26	104.85	105.13	105.13	1,943,300
Apr 10, 2023	105.74	107.23	105.61	106.64	106.64	1,716,800
Apr 06, 2023	106.19	106.54	104.94	106.22	106.22	1,709,000
Apr 05, 2023	107.81	107.87	106.06	106.46	106.46	2,567,100
Apr 04, 2023	109.10	110.15	108.35	108.53	108.53	2,280,100
Apr 03, 2023	105.98	108.79	105.93	108.63	108.63	3,637,300
Mar 31, 2023	103.79	106.21	103.42	106.13	106.13	3,723,300
Mar 30, 2023	103.84	104.85	102.63	103.13	103.13	1,884,600
Mar 29, 2023	101.62	103.61	100.70	102.47	102.47	3,190,200
Mar 28, 2023	100.91	103.49	100.91	103.14	103.14	2,270,700
Mar 27, 2023	101.79	101.99	100.46	100.63	100.63	1,876,600
Mar 24, 2023	101.44	102.11	99.68	101.33	101.33	2,543,800
Mar 23, 2023	102.61	103.40	100.74	101.63	101.63	1,892,800
Mar 22, 2023	105.19	105.79	102.59	102.61	102.61	3,797,300
Mar 21, 2023	103.58	104.56	102.85	104.14	104.14	2,110,100
Mar 20, 2023	102.74	103.20	101.36	102.14	102.14	2,030,400
Mar 17, 2023	102.27	102.58	101.06	102.06	102.06	2,866,700
Mar 16, 2023	101.58	103.28	101.15	103.24	103.24	3,167,700
Mar 15, 2023	102.11	103.10	100.95	102.30	102.30	3,074,300
Mar 14, 2023	104.57	104.99	102.81	103.68	103.68	2,221,900
Mar 13, 2023	102.90	104.86	102.20	103.39	103.39	2,920,400
Mar 13, 2023	0.335 Dividend
Mar 10, 2023	105.65	106.33	103.83	104.17	103.83	2,458,100
Mar 09, 2023	108.91	108.97	105.27	105.56	105.22	2,034,100
Mar 08, 2023	110.04	110.37	108.28	109.04	108.69	1,903,100
Mar 07, 2023	112.57	112.76	109.66	109.86	109.51	2,741,600
Mar 06, 2023	112.12	113.57	111.74	112.40	112.04	2,365,000
Mar 03, 2023	111.01	112.50	110.71	112.43	112.07	2,247,500
Mar 02, 2023	110.66	111.07	109.48	111.01	110.65	2,569,500
Mar 01, 2023	106.98	110.80	105.10	110.67	110.31	5,081,600
Feb 28, 2023	110.91	111.89	110.40	110.54	110.18	3,519,300
Feb 27, 2023	112.74	112.80	110.69	110.92	110.56	1,993,000
Feb 24, 2023	110.44	111.85	109.84	111.46	111.10	2,103,500
Feb 23, 2023	112.22	112.53	110.56	111.49	111.13	1,875,600
Feb 22, 2023	112.98	113.93	112.00	112.66	112.30	3,075,300
Feb 21, 2023	114.50	114.95	112.73	112.91	112.55	2,446,700
Feb 17, 2023	114.97	116.17	114.67	115.69	115.32	1,473,100
Feb 16, 2023	115.03	116.69	114.53	115.32	114.95	2,351,100
Feb 15, 2023	115.88	117.25	115.18	116.64	116.26	1,671,700
Feb 14, 2023	116.78	117.33	114.94	116.80	116.42	1,928,400
Feb 13, 2023	115.75	117.20	115.12	116.78	116.40	1,751,800
Feb 10, 2023	114.75	115.32	113.76	115.18	114.81	1,371,000
Feb 09, 2023	115.68	117.04	114.91	115.02	114.65	2,140,900
Feb 08, 2023	113.88	114.50	111.91	114.49	114.12	2,691,000
Feb 07, 2023	114.74	114.77	112.03	114.49	114.12	2,535,900
Feb 06, 2023	115.10	116.79	114.68	115.71	115.34	2,073,500
Feb 03, 2023	115.87	116.32	114.79	115.32	114.95	3,780,600
Feb 02, 2023	118.96	119.21	115.73	116.09	115.72	3,553,500
Feb 01, 2023	119.02	119.32	116.15	118.52	118.14	2,213,400
Jan 31, 2023	119.12	119.46	117.72	118.19	117.81	2,208,200
Jan 30, 2023	118.69	119.97	118.26	119.00	118.62	1,690,000
Jan 27, 2023	120.77	121.86	119.38	119.48	119.10	1,887,200
Jan 26, 2023	120.29	121.16	119.40	120.71	120.32	1,847,300
Jan 25, 2023	116.91	120.22	116.19	120.20	119.81	1,674,500
Jan 24, 2023	116.23	117.90	115.45	117.72	117.34	1,881,700
Jan 23, 2023	116.10	116.28	115.00	115.78	115.41	2,132,700
Jan 20, 2023	115.05	116.30	114.33	115.73	115.36	2,240,800
Jan 19, 2023	116.39	116.94	115.67	115.75	115.38	1,618,800
Jan 18, 2023	119.98	120.15	117.30	117.38	117.00	1,762,200
Jan 17, 2023	119.92	120.01	119.04	119.76	119.37	1,708,200
Jan 13, 2023	118.51	120.13	118.14	120.01	119.62	2,339,400
Jan 12, 2023	119.48	119.58	117.95	118.75	118.37	2,747,100
Jan 11, 2023	120.04	120.27	119.02	119.54	119.16	2,533,900
Jan 10, 2023	118.73	120.04	118.73	119.79	119.40	1,596,300
Jan 09, 2023	120.75	121.25	118.61	118.73	118.35	2,581,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...