Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

78.31

+6.44

(+8.96%)

As of 12:55PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	72.27	78.98	72.24	78.29	78.29	7,447,713
May 20, 2022	70.00	74.65	69.75	71.87	71.87	34,566,500
May 19, 2022	92.03	94.67	91.21	92.70	92.70	7,356,600
May 18, 2022	95.36	98.41	92.16	92.80	92.80	7,013,200
May 17, 2022	91.50	93.15	89.36	93.06	93.06	3,958,400
May 16, 2022	91.53	92.37	90.05	91.81	91.81	2,563,900
May 13, 2022	90.03	92.20	89.71	92.06	92.06	2,701,800
May 12, 2022	87.15	89.68	86.96	89.12	89.12	3,092,000
May 11, 2022	89.10	90.49	87.68	87.85	87.85	3,338,000
May 10, 2022	94.68	95.12	87.82	89.62	89.62	5,568,400
May 09, 2022	95.50	96.35	93.03	93.41	93.41	3,225,500
May 06, 2022	99.13	99.22	95.07	96.24	96.24	3,446,300
May 05, 2022	102.40	103.31	98.48	99.89	99.89	2,719,500
May 04, 2022	100.49	104.21	98.92	103.92	103.92	2,449,200
May 03, 2022	101.62	101.68	98.82	100.45	100.45	2,449,700
May 02, 2022	100.40	101.73	98.88	101.32	101.32	3,059,100
Apr 29, 2022	102.52	103.28	99.50	99.77	99.77	2,696,800
Apr 28, 2022	102.44	104.49	101.37	104.17	104.17	2,373,300
Apr 27, 2022	102.72	102.97	100.36	101.25	101.25	2,648,000
Apr 26, 2022	104.28	105.20	102.97	103.03	103.03	2,425,000
Apr 25, 2022	103.18	105.88	101.97	105.61	105.61	2,748,200
Apr 22, 2022	105.95	106.41	103.29	103.46	103.46	2,430,100
Apr 21, 2022	109.41	110.42	106.77	107.18	107.18	2,536,800
Apr 20, 2022	107.92	109.35	107.81	108.41	108.41	2,072,700
Apr 19, 2022	104.38	107.85	104.33	107.36	107.36	3,030,200
Apr 18, 2022	102.41	105.02	102.30	104.49	104.49	2,969,700
Apr 14, 2022	102.70	104.69	102.70	103.08	103.08	2,165,800
Apr 13, 2022	102.52	104.06	102.46	102.93	102.93	2,300,100
Apr 12, 2022	100.26	103.52	100.26	102.19	102.19	4,825,600
Apr 11, 2022	99.16	102.50	98.85	99.71	99.71	3,994,400
Apr 08, 2022	95.19	98.31	95.11	96.84	96.84	2,722,400
Apr 07, 2022	93.24	95.82	92.18	95.35	95.35	2,811,100
Apr 06, 2022	91.41	95.11	91.07	94.19	94.19	3,356,700
Apr 05, 2022	92.20	94.08	90.98	93.15	93.15	2,451,800
Apr 04, 2022	90.99	93.54	90.31	93.17	93.17	2,416,800
Apr 01, 2022	91.34	91.48	89.95	90.61	90.61	2,160,700
Mar 31, 2022	92.17	92.80	90.40	90.46	90.46	2,927,900
Mar 30, 2022	94.54	94.83	92.45	92.61	92.61	2,188,100
Mar 29, 2022	93.18	95.94	93.14	95.55	95.55	2,467,100
Mar 28, 2022	90.33	91.59	89.40	91.56	91.56	1,496,500
Mar 25, 2022	91.28	91.54	88.63	90.22	90.22	2,284,200
Mar 24, 2022	90.35	90.72	89.15	90.42	90.42	1,739,400
Mar 23, 2022	90.99	91.07	88.94	89.74	89.74	2,858,800
Mar 22, 2022	91.90	93.38	91.10	91.68	91.68	2,008,000
Mar 21, 2022	93.83	94.25	90.44	91.07	91.07	2,095,200
Mar 18, 2022	91.39	93.47	90.77	93.33	93.33	4,463,400
Mar 17, 2022	90.34	92.59	90.05	92.21	92.21	2,467,400
Mar 16, 2022	88.62	91.35	88.40	91.34	91.34	3,376,600
Mar 15, 2022	87.46	88.58	86.07	87.46	87.46	2,744,000
Mar 14, 2022	88.29	88.73	85.58	85.76	85.76	2,063,100
Mar 14, 2022	0.31 Dividend
Mar 11, 2022	90.71	91.10	87.60	87.76	87.45	2,228,200
Mar 10, 2022	87.04	89.80	86.31	89.60	89.28	2,235,100
Mar 09, 2022	88.28	89.30	86.63	88.57	88.26	3,488,200
Mar 08, 2022	85.48	88.74	84.44	85.86	85.56	3,160,200
Mar 07, 2022	89.74	89.94	85.09	85.12	84.82	4,641,900
Mar 04, 2022	92.69	93.04	88.87	89.44	89.12	4,347,900
Mar 03, 2022	94.93	94.93	92.16	93.53	93.20	3,266,600
Mar 02, 2022	95.16	97.61	94.08	95.00	94.66	5,477,000
Mar 01, 2022	91.00	91.92	88.96	89.55	89.23	4,002,500
Feb 28, 2022	91.20	91.97	90.22	91.39	91.07	3,177,700
Feb 25, 2022	91.00	92.96	89.77	92.73	92.40	2,525,100
Feb 24, 2022	86.72	90.79	86.15	90.64	90.32	4,279,900
Feb 23, 2022	89.53	90.31	86.53	88.02	87.71	5,274,900
Feb 22, 2022	93.32	95.51	91.90	92.24	91.91	3,364,800
Feb 18, 2022	91.44	94.21	91.26	93.47	93.14	3,260,000
Feb 17, 2022	94.38	95.62	91.35	91.75	91.43	3,101,500
Feb 16, 2022	95.78	96.53	94.45	95.70	95.36	2,431,600
Feb 15, 2022	95.60	96.59	94.94	96.19	95.85	2,565,200
Feb 14, 2022	94.91	95.69	93.33	94.27	93.94	2,320,400
Feb 11, 2022	96.49	97.03	93.94	94.27	93.94	2,187,700
Feb 10, 2022	94.32	98.01	94.32	96.57	96.23	2,470,000
Feb 09, 2022	96.88	97.96	96.56	97.42	97.08	2,827,100
Feb 08, 2022	93.80	96.15	93.14	95.48	95.14	2,161,600
Feb 07, 2022	94.55	95.09	92.97	93.35	93.02	2,512,900
Feb 04, 2022	93.51	94.87	92.10	94.16	93.83	3,617,800
Feb 03, 2022	97.02	97.28	94.29	94.38	94.05	3,057,100
Feb 02, 2022	98.98	99.41	96.62	97.33	96.99	2,966,300
Feb 01, 2022	98.26	99.14	97.52	98.54	98.19	3,762,500
Jan 31, 2022	95.11	97.95	94.90	97.75	97.40	2,891,500
Jan 28, 2022	94.35	95.83	92.55	95.77	95.43	4,187,700
Jan 27, 2022	96.38	97.82	94.42	94.87	94.53	2,214,700
Jan 26, 2022	97.28	99.32	94.00	94.76	94.43	3,125,200
Jan 25, 2022	95.91	97.95	94.29	96.61	96.27	3,139,100
Jan 24, 2022	93.60	98.45	92.94	98.25	97.90	4,575,900
Jan 21, 2022	97.49	98.68	95.05	95.43	95.09	3,086,000
Jan 20, 2022	99.42	100.86	97.15	97.43	97.09	2,379,800
Jan 19, 2022	99.96	100.93	98.86	99.03	98.68	2,118,500
Jan 18, 2022	100.98	101.15	98.79	99.21	98.86	4,103,200
Jan 14, 2022	103.82	104.14	100.56	102.27	101.91	3,552,200
Jan 13, 2022	105.74	106.33	104.45	104.73	104.36	1,960,700
Jan 12, 2022	107.61	108.67	104.56	105.44	105.07	2,260,900
Jan 11, 2022	102.96	107.07	102.60	106.93	106.55	2,645,100
Jan 10, 2022	104.32	104.42	100.94	103.12	102.76	4,096,400
Jan 07, 2022	108.67	108.67	104.90	104.99	104.62	2,999,200
Jan 06, 2022	110.40	110.62	108.30	109.44	109.05	1,844,400
Jan 05, 2022	113.33	113.77	109.60	109.66	109.27	2,345,100
Jan 04, 2022	113.81	114.66	112.80	113.16	112.76	2,273,300
Jan 03, 2022	113.25	115.22	112.90	113.16	112.76	1,793,200
Dec 31, 2021	114.27	115.10	113.77	114.28	113.88	1,134,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,959.52+58.16(+1.49%)

DOW31,833.93+572.03(+1.83%)

CAD/USD0.7816+0.0026(+0.34%)

CRUDE OIL110.18-0.10(-0.09%)

BTC-CAD38,742.43+275.49(+0.72%)

Ross Stores, Inc. (ROST)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,959.52
+58.16(+1.49%)

DOW
31,833.93
+572.03(+1.83%)

CAD/USD
0.7816
+0.0026(+0.34%)

CRUDE OIL
110.18
-0.10(-0.09%)

BTC-CAD
38,742.43
+275.49(+0.72%)