Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 23, 202272.2778.9872.2478.2978.297,447,713
May 20, 202270.0074.6569.7571.8771.8734,566,500
May 19, 202292.0394.6791.2192.7092.707,356,600
May 18, 202295.3698.4192.1692.8092.807,013,200
May 17, 202291.5093.1589.3693.0693.063,958,400
May 16, 202291.5392.3790.0591.8191.812,563,900
May 13, 202290.0392.2089.7192.0692.062,701,800
May 12, 202287.1589.6886.9689.1289.123,092,000
May 11, 202289.1090.4987.6887.8587.853,338,000
May 10, 202294.6895.1287.8289.6289.625,568,400
May 09, 202295.5096.3593.0393.4193.413,225,500
May 06, 202299.1399.2295.0796.2496.243,446,300
May 05, 2022102.40103.3198.4899.8999.892,719,500
May 04, 2022100.49104.2198.92103.92103.922,449,200
May 03, 2022101.62101.6898.82100.45100.452,449,700
May 02, 2022100.40101.7398.88101.32101.323,059,100
Apr 29, 2022102.52103.2899.5099.7799.772,696,800
Apr 28, 2022102.44104.49101.37104.17104.172,373,300
Apr 27, 2022102.72102.97100.36101.25101.252,648,000
Apr 26, 2022104.28105.20102.97103.03103.032,425,000
Apr 25, 2022103.18105.88101.97105.61105.612,748,200
Apr 22, 2022105.95106.41103.29103.46103.462,430,100
Apr 21, 2022109.41110.42106.77107.18107.182,536,800
Apr 20, 2022107.92109.35107.81108.41108.412,072,700
Apr 19, 2022104.38107.85104.33107.36107.363,030,200
Apr 18, 2022102.41105.02102.30104.49104.492,969,700
Apr 14, 2022102.70104.69102.70103.08103.082,165,800
Apr 13, 2022102.52104.06102.46102.93102.932,300,100
Apr 12, 2022100.26103.52100.26102.19102.194,825,600
Apr 11, 202299.16102.5098.8599.7199.713,994,400
Apr 08, 202295.1998.3195.1196.8496.842,722,400
Apr 07, 202293.2495.8292.1895.3595.352,811,100
Apr 06, 202291.4195.1191.0794.1994.193,356,700
Apr 05, 202292.2094.0890.9893.1593.152,451,800
Apr 04, 202290.9993.5490.3193.1793.172,416,800
Apr 01, 202291.3491.4889.9590.6190.612,160,700
Mar 31, 202292.1792.8090.4090.4690.462,927,900
Mar 30, 202294.5494.8392.4592.6192.612,188,100
Mar 29, 202293.1895.9493.1495.5595.552,467,100
Mar 28, 202290.3391.5989.4091.5691.561,496,500
Mar 25, 202291.2891.5488.6390.2290.222,284,200
Mar 24, 202290.3590.7289.1590.4290.421,739,400
Mar 23, 202290.9991.0788.9489.7489.742,858,800
Mar 22, 202291.9093.3891.1091.6891.682,008,000
Mar 21, 202293.8394.2590.4491.0791.072,095,200
Mar 18, 202291.3993.4790.7793.3393.334,463,400
Mar 17, 202290.3492.5990.0592.2192.212,467,400
Mar 16, 202288.6291.3588.4091.3491.343,376,600
Mar 15, 202287.4688.5886.0787.4687.462,744,000
Mar 14, 202288.2988.7385.5885.7685.762,063,100
Mar 14, 20220.31 Dividend
Mar 11, 202290.7191.1087.6087.7687.452,228,200
Mar 10, 202287.0489.8086.3189.6089.282,235,100
Mar 09, 202288.2889.3086.6388.5788.263,488,200
Mar 08, 202285.4888.7484.4485.8685.563,160,200
Mar 07, 202289.7489.9485.0985.1284.824,641,900
Mar 04, 202292.6993.0488.8789.4489.124,347,900
Mar 03, 202294.9394.9392.1693.5393.203,266,600
Mar 02, 202295.1697.6194.0895.0094.665,477,000
Mar 01, 202291.0091.9288.9689.5589.234,002,500
Feb 28, 202291.2091.9790.2291.3991.073,177,700
Feb 25, 202291.0092.9689.7792.7392.402,525,100
Feb 24, 202286.7290.7986.1590.6490.324,279,900
Feb 23, 202289.5390.3186.5388.0287.715,274,900
Feb 22, 202293.3295.5191.9092.2491.913,364,800
Feb 18, 202291.4494.2191.2693.4793.143,260,000
Feb 17, 202294.3895.6291.3591.7591.433,101,500
Feb 16, 202295.7896.5394.4595.7095.362,431,600
Feb 15, 202295.6096.5994.9496.1995.852,565,200
Feb 14, 202294.9195.6993.3394.2793.942,320,400
Feb 11, 202296.4997.0393.9494.2793.942,187,700
Feb 10, 202294.3298.0194.3296.5796.232,470,000
Feb 09, 202296.8897.9696.5697.4297.082,827,100
Feb 08, 202293.8096.1593.1495.4895.142,161,600
Feb 07, 202294.5595.0992.9793.3593.022,512,900
Feb 04, 202293.5194.8792.1094.1693.833,617,800
Feb 03, 202297.0297.2894.2994.3894.053,057,100
Feb 02, 202298.9899.4196.6297.3396.992,966,300
Feb 01, 202298.2699.1497.5298.5498.193,762,500
Jan 31, 202295.1197.9594.9097.7597.402,891,500
Jan 28, 202294.3595.8392.5595.7795.434,187,700
Jan 27, 202296.3897.8294.4294.8794.532,214,700
Jan 26, 202297.2899.3294.0094.7694.433,125,200
Jan 25, 202295.9197.9594.2996.6196.273,139,100
Jan 24, 202293.6098.4592.9498.2597.904,575,900
Jan 21, 202297.4998.6895.0595.4395.093,086,000
Jan 20, 202299.42100.8697.1597.4397.092,379,800
Jan 19, 202299.96100.9398.8699.0398.682,118,500
Jan 18, 2022100.98101.1598.7999.2198.864,103,200
Jan 14, 2022103.82104.14100.56102.27101.913,552,200
Jan 13, 2022105.74106.33104.45104.73104.361,960,700
Jan 12, 2022107.61108.67104.56105.44105.072,260,900
Jan 11, 2022102.96107.07102.60106.93106.552,645,100
Jan 10, 2022104.32104.42100.94103.12102.764,096,400
Jan 07, 2022108.67108.67104.90104.99104.622,999,200
Jan 06, 2022110.40110.62108.30109.44109.051,844,400
Jan 05, 2022113.33113.77109.60109.66109.272,345,100
Jan 04, 2022113.81114.66112.80113.16112.762,273,300
Jan 03, 2022113.25115.22112.90113.16112.761,793,200
Dec 31, 2021114.27115.10113.77114.28113.881,134,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...