Canada markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.48-1.23 (-1.02%)
At close: 04:00PM EST
121.13 +1.65 (+1.38%)
After hours: 06:30PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023120.77121.86119.38119.48119.481,887,200
Jan 26, 2023120.29121.16119.40120.71120.711,847,300
Jan 25, 2023116.91120.22116.19120.20120.201,674,500
Jan 24, 2023116.23117.90115.45117.72117.721,881,700
Jan 23, 2023116.10116.28115.00115.78115.782,132,700
Jan 20, 2023115.05116.30114.33115.73115.732,240,200
Jan 19, 2023116.39116.94115.67115.75115.751,618,800
Jan 18, 2023119.98120.15117.30117.38117.381,762,200
Jan 17, 2023119.92120.01119.04119.76119.761,708,200
Jan 13, 2023118.51120.13118.14120.01120.012,339,400
Jan 12, 2023119.48119.58117.95118.75118.752,747,100
Jan 11, 2023120.04120.27119.02119.54119.542,533,900
Jan 10, 2023118.73120.04118.73119.79119.791,596,300
Jan 09, 2023120.75121.25118.61118.73118.732,581,300
Jan 06, 2023119.42122.45119.17121.57121.572,467,900
Jan 05, 2023116.94118.97116.47118.40118.402,058,800
Jan 04, 2023117.24118.90116.54117.97117.972,008,900
Jan 03, 2023116.63117.12114.75115.83115.831,707,600
Dec 30, 2022114.94116.09114.53116.07116.071,547,900
Dec 29, 2022115.28116.49115.05115.86115.861,593,700
Dec 28, 2022114.98115.88114.27114.29114.291,321,500
Dec 27, 2022115.84116.44114.42115.04115.041,362,600
Dec 23, 2022113.86115.66112.92115.48115.481,317,100
Dec 22, 2022113.60114.25112.50113.96113.962,250,100
Dec 21, 2022115.98116.46114.59115.13115.132,572,000
Dec 20, 2022114.51115.28114.24114.35114.352,136,400
Dec 19, 2022114.25115.48113.67114.92114.922,423,900
Dec 16, 2022112.89114.47112.40113.95113.955,324,400
Dec 15, 2022115.94116.71113.41113.69113.693,293,100
Dec 14, 2022117.75118.36115.54117.42117.422,184,500
Dec 13, 2022120.39120.39116.14117.53117.532,163,000
Dec 12, 2022115.50116.42114.23116.39116.391,744,500
Dec 09, 2022116.39116.72114.80114.89114.892,037,600
Dec 08, 2022115.55117.28115.24117.14117.142,467,600
Dec 07, 2022115.93116.88115.15115.36115.361,983,900
Dec 06, 2022117.70119.03116.21116.53116.532,651,600
Dec 05, 2022117.82118.10116.50117.36117.362,022,100
Dec 05, 20220.31 Dividend
Dec 02, 2022116.14119.48116.13119.00118.692,120,600
Dec 01, 2022118.05118.17116.70117.98117.672,104,200
Nov 30, 2022116.78118.13115.98117.67117.362,916,100
Nov 29, 2022116.44117.51115.25116.79116.492,674,800
Nov 28, 2022115.71117.17115.55116.37116.072,006,100
Nov 25, 2022116.54116.81114.92115.94115.641,134,500
Nov 23, 2022115.44117.29114.85116.03115.733,158,300
Nov 22, 2022114.04115.80112.78115.27114.974,072,300
Nov 21, 2022107.24112.84106.96112.30112.014,736,400
Nov 18, 2022114.80115.90106.60107.59107.3111,725,200
Nov 17, 202297.1497.9594.3497.9397.674,533,500
Nov 16, 202296.0096.8794.8396.5096.253,331,100
Nov 15, 202296.5098.3795.8397.8097.554,102,000
Nov 14, 202296.0396.2394.5094.6394.382,472,400
Nov 11, 202297.6998.4795.4796.1795.922,892,700
Nov 10, 202295.5297.4795.0197.1396.882,937,100
Nov 09, 202291.8493.0091.0891.3291.082,614,500
Nov 08, 202294.0394.4690.3192.0991.852,613,600
Nov 07, 202293.9394.5691.7393.1492.902,807,600
Nov 04, 202293.6595.3092.2193.8893.642,475,500
Nov 03, 202292.5593.8691.9192.3092.062,071,600
Nov 02, 202294.1697.3292.4292.6092.363,326,200
Nov 01, 202296.4697.3692.6994.6894.432,643,300
Oct 31, 202295.1096.5794.7295.6995.442,969,800
Oct 28, 202294.0495.8193.1495.3595.102,293,900
Oct 27, 202293.9395.2893.4494.6094.352,347,100
Oct 26, 202293.6295.5693.0193.3993.152,939,100
Oct 25, 202289.1793.6588.6693.0792.833,595,500
Oct 24, 202285.2487.3284.5287.0986.861,792,200
Oct 21, 202282.4085.3482.1485.0784.852,194,000
Oct 20, 202284.1585.2382.3582.4982.281,716,300
Oct 19, 202283.9585.0682.2183.6683.441,479,200
Oct 18, 202285.8886.9883.9984.6684.441,890,400
Oct 17, 202283.5884.9283.3684.2183.993,007,300
Oct 14, 202286.1286.7981.2181.4581.242,788,400
Oct 13, 202282.3985.9981.5785.4585.232,988,800
Oct 12, 202286.2586.6684.4284.5184.292,125,100
Oct 11, 202285.2587.5584.8086.1485.921,931,100
Oct 10, 202287.1787.6384.1085.8785.651,836,800
Oct 07, 202287.2987.7886.1786.8686.631,743,100
Oct 06, 202289.7190.7288.1488.2488.011,788,900
Oct 05, 202288.4590.4187.9889.8289.591,767,700
Oct 04, 202287.7689.5087.7589.3889.151,972,200
Oct 03, 202285.4787.4984.1585.9685.742,706,600
Sept 30, 202283.4286.0281.2384.2784.053,720,900
Sept 29, 202286.1586.1583.1784.0383.812,051,000
Sept 28, 202285.1987.6484.6687.0186.782,102,600
Sept 27, 202283.7285.4982.5384.4084.182,262,300
Sept 26, 202284.8186.0582.8482.9382.712,630,800
Sept 23, 202286.0186.0583.0684.4484.222,993,800
Sept 22, 202287.7488.2486.0286.5986.363,681,300
Sept 21, 202288.9590.8687.5887.8587.622,319,600
Sept 20, 202289.7289.8486.8588.3088.072,055,200
Sept 19, 202289.3990.9889.2390.7490.502,063,700
Sept 16, 202288.7590.7388.1690.2590.013,962,400
Sept 15, 202289.5491.6889.3189.5689.332,034,400
Sept 14, 202290.1590.6488.3189.4689.232,054,600
Sept 13, 202292.2193.1289.4689.8689.632,602,400
Sept 12, 202294.0495.8394.0494.9894.732,158,700
Sept 09, 202292.1293.7092.1293.5193.272,046,600
Sept 08, 202291.2392.8090.6392.2692.022,144,200
Sept 07, 202287.2392.7887.1692.1491.902,868,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...