Canada markets open in 8 hours 2 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.44-2.15 (-2.48%)
At close: 04:00PM EDT
84.22 -0.22 (-0.26%)
After hours: 06:19PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202286.0186.0583.0684.4484.442,993,800
Sept 22, 202287.7488.2486.0286.5986.593,681,300
Sept 21, 202288.9590.8687.5887.8587.852,319,600
Sept 20, 202289.7289.8486.8588.3088.302,055,200
Sept 19, 202289.3990.9889.2390.7490.742,063,700
Sept 16, 202288.7590.7388.1690.2590.253,962,400
Sept 15, 202289.5491.6889.3189.5689.562,034,400
Sept 14, 202290.1590.6488.3189.4689.462,054,600
Sept 13, 202292.2193.1289.4689.8689.862,602,400
Sept 12, 202294.0495.8394.0494.9894.982,158,700
Sept 09, 202292.1293.7092.1293.5193.512,046,600
Sept 08, 202291.2392.8090.6392.2692.262,144,200
Sept 07, 202287.2392.7887.1692.1492.142,868,000
Sept 06, 202287.7188.1185.6586.7286.721,822,800
Sept 02, 202288.7489.2486.6887.3987.392,094,800
Sept 02, 20220.31 Dividend
Sept 01, 202285.7988.6285.7988.5188.202,248,600
Aug 31, 202286.6586.9985.6386.2785.972,153,700
Aug 30, 202287.4188.1385.6286.3386.031,960,400
Aug 29, 202286.3488.2785.8686.9686.662,260,900
Aug 26, 202291.1891.6487.1387.2686.952,530,300
Aug 25, 202289.8892.1289.5090.9190.592,475,500
Aug 24, 202287.7790.7687.2090.5690.242,746,700
Aug 23, 202288.1889.3087.7587.9687.652,148,700
Aug 22, 202290.0490.6887.9588.1187.803,668,100
Aug 19, 202291.7693.7789.2791.0190.694,911,300
Aug 18, 202291.7992.4190.7792.0091.683,072,800
Aug 17, 202291.2294.4490.2492.8292.493,846,700
Aug 16, 202290.3894.3990.3892.6492.323,432,400
Aug 15, 202289.6090.6889.2090.1689.842,146,000
Aug 12, 202288.3290.2288.0390.1289.801,908,500
Aug 11, 202287.2289.6687.1488.1587.842,517,600
Aug 10, 202286.1287.3786.0986.1885.881,799,900
Aug 09, 202285.1485.3183.2684.4684.161,834,300
Aug 08, 202285.0287.0084.6185.3185.011,836,200
Aug 05, 202283.0584.5882.8284.2383.931,350,000
Aug 04, 202284.1384.9583.2983.7683.471,677,800
Aug 03, 202280.7985.0980.6984.5884.282,990,800
Aug 02, 202282.8582.8579.2379.8379.554,103,000
Aug 01, 202280.9983.0680.5182.3082.012,394,800
Jul 29, 202281.4681.7079.9781.2680.982,032,400
Jul 28, 202280.6781.4779.4881.4081.111,543,700
Jul 27, 202278.2980.5577.4480.2779.991,889,600
Jul 26, 202278.4279.4377.6777.9677.693,430,100
Jul 25, 202283.3883.3881.6282.6382.341,484,600
Jul 22, 202283.8084.9582.4783.2482.951,680,200
Jul 21, 202282.2983.7181.6683.6183.321,938,100
Jul 20, 202281.4082.6880.9182.4882.192,444,900
Jul 19, 202279.9181.5579.3081.1780.892,424,300
Jul 18, 202278.8781.2678.8779.1278.842,948,700
Jul 15, 202277.6178.6277.5777.9877.712,875,800
Jul 14, 202275.3577.2475.1976.9776.703,095,200
Jul 13, 202273.5876.6173.5376.3376.063,164,600
Jul 12, 202274.4376.0274.2275.0774.812,827,900
Jul 11, 202275.3575.6073.5574.6074.341,969,600
Jul 08, 202275.9776.4574.9275.4675.202,596,400
Jul 07, 202274.1376.6774.1376.5476.272,387,000
Jul 06, 202274.5174.9372.9573.9973.732,470,000
Jul 05, 202270.2574.1970.1073.8273.563,824,500
Jul 01, 202270.1471.5469.2471.3871.132,977,800
Jun 30, 202270.4871.5869.5870.2369.985,531,300
Jun 29, 202272.4072.7171.4871.8171.562,807,200
Jun 28, 202276.6177.3172.6672.7872.533,612,500
Jun 27, 202277.5178.2875.8476.3476.072,123,200
Jun 24, 202274.9978.2774.6977.5377.2610,913,200
Jun 23, 202273.2974.2872.2273.9873.722,821,900
Jun 22, 202273.9174.7772.5172.8172.553,335,100
Jun 21, 202275.6276.3174.3175.1074.843,204,600
Jun 17, 202273.7175.7173.4374.7674.505,539,300
Jun 16, 202274.1674.4672.9573.6173.353,303,200
Jun 15, 202274.7576.9774.7576.0075.732,616,400
Jun 14, 202274.9675.7273.3674.0073.743,113,300
Jun 13, 202275.2675.9674.4674.8374.574,753,300
Jun 10, 202278.3379.3577.1577.2076.933,983,400
Jun 09, 202280.1580.8879.6879.7679.482,719,700
Jun 08, 202280.5783.2379.6981.0580.772,557,300
Jun 07, 202279.4681.4178.9380.5180.233,671,800
Jun 06, 202282.9283.2581.1281.3381.052,676,000
Jun 06, 20220.31 Dividend
Jun 03, 202282.5083.9782.2582.7282.123,059,400
Jun 02, 202282.5083.7981.9083.2182.613,585,300
Jun 01, 202285.4085.7582.3682.6682.063,805,800
May 31, 202286.3586.4584.1385.0284.404,228,700
May 27, 202287.3789.2286.0987.3186.683,767,500
May 26, 202282.4087.3282.3886.9986.365,308,700
May 25, 202277.3682.5776.5981.3680.774,410,400
May 24, 202277.7178.5975.5877.6177.056,149,500
May 23, 202272.2779.8072.2478.7578.1812,789,900
May 20, 202270.0074.6569.7571.8771.3534,575,500
May 19, 202292.0394.6791.2192.7092.037,356,600
May 18, 202295.3698.4192.1692.8092.137,013,200
May 17, 202291.5093.1589.3693.0692.393,958,400
May 16, 202291.5392.3790.0591.8191.152,563,900
May 13, 202290.0392.2089.7192.0691.392,701,800
May 12, 202287.1589.6886.9689.1288.483,092,000
May 11, 202289.1090.4987.6887.8587.213,338,000
May 10, 202294.6895.1287.8289.6288.975,568,400
May 09, 202295.5096.3593.0393.4192.733,225,500
May 06, 202299.1399.2295.0796.2495.543,446,300
May 05, 2022102.40103.3198.4899.8999.172,719,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...