Canada markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.03+1.13 (+0.77%)
At close: 04:00PM EST
148.03 0.00 (0.00%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024147.70149.61147.25148.03148.031,581,600
Feb 22, 2024145.42146.92144.90146.90146.902,101,100
Feb 21, 2024145.14145.59143.70144.82144.821,484,100
Feb 20, 2024144.08144.97143.82144.45144.451,788,400
Feb 16, 2024144.35145.45142.81144.08144.081,876,400
Feb 15, 2024145.20145.22143.77144.39144.391,891,300
Feb 14, 2024145.02145.57143.52144.49144.491,451,500
Feb 13, 2024143.96145.04143.45144.94144.941,604,600
Feb 12, 2024145.69145.92144.46145.41145.411,949,100
Feb 09, 2024145.77146.42145.20145.87145.871,283,000
Feb 08, 2024144.98146.12144.81146.06146.061,336,600
Feb 07, 2024142.27143.97141.40143.25143.251,804,400
Feb 06, 2024142.76142.76141.28142.16142.161,796,000
Feb 05, 2024142.65143.07141.45142.75142.752,879,300
Feb 02, 2024142.51144.75141.46143.68143.681,956,200
Feb 01, 2024140.80143.16140.78143.11143.111,728,600
Jan 31, 2024142.52142.90139.75140.28140.281,616,800
Jan 30, 2024142.51143.09141.04142.51142.511,847,600
Jan 29, 2024141.41143.05141.11142.94142.941,820,900
Jan 26, 2024141.46142.01140.72141.76141.761,910,200
Jan 25, 2024140.07141.12139.86140.81140.812,112,600
Jan 24, 2024139.50139.92138.40138.73138.731,501,100
Jan 23, 2024138.85139.44137.35138.88138.881,702,200
Jan 22, 2024137.73138.32137.43138.23138.231,530,100
Jan 19, 2024137.86138.44136.62137.63137.631,766,300
Jan 18, 2024135.22137.65135.06137.47137.471,375,500
Jan 17, 2024136.62136.99135.49135.60135.601,964,900
Jan 16, 2024136.00137.09135.92137.08137.081,760,800
Jan 12, 2024137.23137.47136.04136.58136.58930,800
Jan 11, 2024135.73136.90134.98136.77136.771,527,500
Jan 10, 2024136.17137.02135.60135.96135.961,359,000
Jan 09, 2024134.65136.20134.28135.90135.901,578,700
Jan 08, 2024134.50135.97134.36135.81135.811,685,900
Jan 05, 2024135.27136.18134.44134.50134.501,665,900
Jan 04, 2024134.77136.09134.62135.27135.272,171,800
Jan 03, 2024137.78138.00134.76134.77134.771,617,600
Jan 02, 2024137.49139.32137.22137.68137.682,123,900
Dec 29, 2023138.00139.22138.00138.39138.392,011,600
Dec 28, 2023137.86138.50137.30138.20138.201,443,200
Dec 27, 2023137.02137.55136.68137.41137.411,390,800
Dec 26, 2023136.35137.49136.01137.00137.003,028,100
Dec 22, 2023135.57136.65135.54136.42136.421,422,700
Dec 21, 2023135.39136.40135.04135.88135.881,659,600
Dec 20, 2023135.79136.72134.60134.61134.612,199,100
Dec 19, 2023135.63136.10135.22135.87135.871,319,600
Dec 18, 2023135.17135.17133.86135.04135.041,893,800
Dec 15, 2023134.62134.99133.03133.94133.945,573,700
Dec 14, 2023135.91137.64134.10134.59134.593,059,900
Dec 13, 2023135.87137.84135.18137.77137.773,294,900
Dec 12, 2023135.51135.86134.64135.45135.451,967,300
Dec 11, 2023133.24135.35133.24135.29135.292,124,400
Dec 08, 2023131.02132.30130.40132.08132.081,443,000
Dec 07, 2023132.91133.68131.49131.66131.662,532,700
Dec 06, 2023133.46133.79132.33132.43132.431,566,200
Dec 05, 2023131.97132.43131.12132.24132.241,820,000
Dec 04, 2023131.50133.68131.10132.65132.652,280,800
Dec 04, 20230.335 Dividend
Dec 01, 2023130.87132.31130.15132.14131.811,919,900
Nov 30, 2023129.33130.52129.10130.38130.052,566,900
Nov 29, 2023130.31130.45128.99129.20128.871,616,700
Nov 28, 2023131.12131.28129.83130.30129.971,854,400
Nov 27, 2023130.75131.50130.51131.09130.762,068,100
Nov 24, 2023130.61131.99130.42131.09130.76856,200
Nov 22, 2023131.21131.31130.23130.98130.651,511,900
Nov 21, 2023129.78130.94128.26130.72130.392,345,600
Nov 20, 2023128.82130.40128.26129.43129.103,404,700
Nov 17, 2023127.12131.31126.71128.82128.499,016,500
Nov 16, 2023123.27123.93119.73120.15119.854,714,100
Nov 15, 2023124.00124.84123.47123.97123.664,072,600
Nov 14, 2023124.00125.86123.86124.80124.482,380,600
Nov 13, 2023122.81123.53122.20122.36122.051,929,700
Nov 10, 2023122.82123.44121.46123.33123.021,816,700
Nov 09, 2023123.10123.61121.99122.37122.061,739,500
Nov 08, 2023123.25123.65122.62122.79122.481,439,900
Nov 07, 2023122.13123.34121.80123.16122.851,808,900
Nov 06, 2023121.61122.32120.85122.14121.831,443,600
Nov 03, 2023120.27122.32120.01121.25120.941,853,700
Nov 02, 2023116.50118.47116.50118.32118.021,642,600
Nov 01, 2023116.16116.57114.72115.98115.691,406,200
Oct 31, 2023114.87116.07114.06115.97115.682,397,900
Oct 30, 2023113.60115.19113.45114.70114.412,406,000
Oct 27, 2023114.22115.16112.39112.79112.501,585,400
Oct 26, 2023115.70116.38113.91114.29114.001,901,100
Oct 25, 2023115.61116.31114.57115.54115.251,827,500
Oct 24, 2023114.42116.77114.42115.81115.522,327,800
Oct 23, 2023115.66115.67113.23114.41114.121,929,400
Oct 20, 2023116.26116.79115.10115.66115.374,154,700
Oct 19, 2023117.69117.80115.65116.26115.972,102,700
Oct 18, 2023117.85118.24116.92117.24116.941,908,300
Oct 17, 2023116.07118.53116.07118.00117.702,127,900
Oct 16, 2023112.97116.78112.97116.39116.092,965,400
Oct 13, 2023113.15113.37111.64112.04111.761,789,300
Oct 12, 2023114.13114.13112.31113.20112.911,946,800
Oct 11, 2023112.97113.75111.89113.67113.382,251,700
Oct 10, 2023113.18114.00112.78113.10112.811,914,900
Oct 09, 2023112.22113.37110.82113.07112.781,431,100
Oct 06, 2023110.98113.24110.02112.38112.101,752,800
Oct 05, 2023112.54112.69111.10111.72111.441,813,500
Oct 04, 2023112.04113.08110.65111.99111.711,845,900
Oct 03, 2023114.38114.96111.39111.91111.632,474,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...