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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	86.01	86.05	83.06	84.44	84.44	2,993,800
Sept 22, 2022	87.74	88.24	86.02	86.59	86.59	3,681,300
Sept 21, 2022	88.95	90.86	87.58	87.85	87.85	2,319,600
Sept 20, 2022	89.72	89.84	86.85	88.30	88.30	2,055,200
Sept 19, 2022	89.39	90.98	89.23	90.74	90.74	2,063,700
Sept 16, 2022	88.75	90.73	88.16	90.25	90.25	3,962,400
Sept 15, 2022	89.54	91.68	89.31	89.56	89.56	2,034,400
Sept 14, 2022	90.15	90.64	88.31	89.46	89.46	2,054,600
Sept 13, 2022	92.21	93.12	89.46	89.86	89.86	2,602,400
Sept 12, 2022	94.04	95.83	94.04	94.98	94.98	2,158,700
Sept 09, 2022	92.12	93.70	92.12	93.51	93.51	2,046,600
Sept 08, 2022	91.23	92.80	90.63	92.26	92.26	2,144,200
Sept 07, 2022	87.23	92.78	87.16	92.14	92.14	2,868,000
Sept 06, 2022	87.71	88.11	85.65	86.72	86.72	1,822,800
Sept 02, 2022	88.74	89.24	86.68	87.39	87.39	2,094,800
Sept 02, 2022	0.31 Dividend
Sept 01, 2022	85.79	88.62	85.79	88.51	88.20	2,248,600
Aug 31, 2022	86.65	86.99	85.63	86.27	85.97	2,153,700
Aug 30, 2022	87.41	88.13	85.62	86.33	86.03	1,960,400
Aug 29, 2022	86.34	88.27	85.86	86.96	86.66	2,260,900
Aug 26, 2022	91.18	91.64	87.13	87.26	86.95	2,530,300
Aug 25, 2022	89.88	92.12	89.50	90.91	90.59	2,475,500
Aug 24, 2022	87.77	90.76	87.20	90.56	90.24	2,746,700
Aug 23, 2022	88.18	89.30	87.75	87.96	87.65	2,148,700
Aug 22, 2022	90.04	90.68	87.95	88.11	87.80	3,668,100
Aug 19, 2022	91.76	93.77	89.27	91.01	90.69	4,911,300
Aug 18, 2022	91.79	92.41	90.77	92.00	91.68	3,072,800
Aug 17, 2022	91.22	94.44	90.24	92.82	92.49	3,846,700
Aug 16, 2022	90.38	94.39	90.38	92.64	92.32	3,432,400
Aug 15, 2022	89.60	90.68	89.20	90.16	89.84	2,146,000
Aug 12, 2022	88.32	90.22	88.03	90.12	89.80	1,908,500
Aug 11, 2022	87.22	89.66	87.14	88.15	87.84	2,517,600
Aug 10, 2022	86.12	87.37	86.09	86.18	85.88	1,799,900
Aug 09, 2022	85.14	85.31	83.26	84.46	84.16	1,834,300
Aug 08, 2022	85.02	87.00	84.61	85.31	85.01	1,836,200
Aug 05, 2022	83.05	84.58	82.82	84.23	83.93	1,350,000
Aug 04, 2022	84.13	84.95	83.29	83.76	83.47	1,677,800
Aug 03, 2022	80.79	85.09	80.69	84.58	84.28	2,990,800
Aug 02, 2022	82.85	82.85	79.23	79.83	79.55	4,103,000
Aug 01, 2022	80.99	83.06	80.51	82.30	82.01	2,394,800
Jul 29, 2022	81.46	81.70	79.97	81.26	80.98	2,032,400
Jul 28, 2022	80.67	81.47	79.48	81.40	81.11	1,543,700
Jul 27, 2022	78.29	80.55	77.44	80.27	79.99	1,889,600
Jul 26, 2022	78.42	79.43	77.67	77.96	77.69	3,430,100
Jul 25, 2022	83.38	83.38	81.62	82.63	82.34	1,484,600
Jul 22, 2022	83.80	84.95	82.47	83.24	82.95	1,680,200
Jul 21, 2022	82.29	83.71	81.66	83.61	83.32	1,938,100
Jul 20, 2022	81.40	82.68	80.91	82.48	82.19	2,444,900
Jul 19, 2022	79.91	81.55	79.30	81.17	80.89	2,424,300
Jul 18, 2022	78.87	81.26	78.87	79.12	78.84	2,948,700
Jul 15, 2022	77.61	78.62	77.57	77.98	77.71	2,875,800
Jul 14, 2022	75.35	77.24	75.19	76.97	76.70	3,095,200
Jul 13, 2022	73.58	76.61	73.53	76.33	76.06	3,164,600
Jul 12, 2022	74.43	76.02	74.22	75.07	74.81	2,827,900
Jul 11, 2022	75.35	75.60	73.55	74.60	74.34	1,969,600
Jul 08, 2022	75.97	76.45	74.92	75.46	75.20	2,596,400
Jul 07, 2022	74.13	76.67	74.13	76.54	76.27	2,387,000
Jul 06, 2022	74.51	74.93	72.95	73.99	73.73	2,470,000
Jul 05, 2022	70.25	74.19	70.10	73.82	73.56	3,824,500
Jul 01, 2022	70.14	71.54	69.24	71.38	71.13	2,977,800
Jun 30, 2022	70.48	71.58	69.58	70.23	69.98	5,531,300
Jun 29, 2022	72.40	72.71	71.48	71.81	71.56	2,807,200
Jun 28, 2022	76.61	77.31	72.66	72.78	72.53	3,612,500
Jun 27, 2022	77.51	78.28	75.84	76.34	76.07	2,123,200
Jun 24, 2022	74.99	78.27	74.69	77.53	77.26	10,913,200
Jun 23, 2022	73.29	74.28	72.22	73.98	73.72	2,821,900
Jun 22, 2022	73.91	74.77	72.51	72.81	72.55	3,335,100
Jun 21, 2022	75.62	76.31	74.31	75.10	74.84	3,204,600
Jun 17, 2022	73.71	75.71	73.43	74.76	74.50	5,539,300
Jun 16, 2022	74.16	74.46	72.95	73.61	73.35	3,303,200
Jun 15, 2022	74.75	76.97	74.75	76.00	75.73	2,616,400
Jun 14, 2022	74.96	75.72	73.36	74.00	73.74	3,113,300
Jun 13, 2022	75.26	75.96	74.46	74.83	74.57	4,753,300
Jun 10, 2022	78.33	79.35	77.15	77.20	76.93	3,983,400
Jun 09, 2022	80.15	80.88	79.68	79.76	79.48	2,719,700
Jun 08, 2022	80.57	83.23	79.69	81.05	80.77	2,557,300
Jun 07, 2022	79.46	81.41	78.93	80.51	80.23	3,671,800
Jun 06, 2022	82.92	83.25	81.12	81.33	81.05	2,676,000
Jun 06, 2022	0.31 Dividend
Jun 03, 2022	82.50	83.97	82.25	82.72	82.12	3,059,400
Jun 02, 2022	82.50	83.79	81.90	83.21	82.61	3,585,300
Jun 01, 2022	85.40	85.75	82.36	82.66	82.06	3,805,800
May 31, 2022	86.35	86.45	84.13	85.02	84.40	4,228,700
May 27, 2022	87.37	89.22	86.09	87.31	86.68	3,767,500
May 26, 2022	82.40	87.32	82.38	86.99	86.36	5,308,700
May 25, 2022	77.36	82.57	76.59	81.36	80.77	4,410,400
May 24, 2022	77.71	78.59	75.58	77.61	77.05	6,149,500
May 23, 2022	72.27	79.80	72.24	78.75	78.18	12,789,900
May 20, 2022	70.00	74.65	69.75	71.87	71.35	34,575,500
May 19, 2022	92.03	94.67	91.21	92.70	92.03	7,356,600
May 18, 2022	95.36	98.41	92.16	92.80	92.13	7,013,200
May 17, 2022	91.50	93.15	89.36	93.06	92.39	3,958,400
May 16, 2022	91.53	92.37	90.05	91.81	91.15	2,563,900
May 13, 2022	90.03	92.20	89.71	92.06	91.39	2,701,800
May 12, 2022	87.15	89.68	86.96	89.12	88.48	3,092,000
May 11, 2022	89.10	90.49	87.68	87.85	87.21	3,338,000
May 10, 2022	94.68	95.12	87.82	89.62	88.97	5,568,400
May 09, 2022	95.50	96.35	93.03	93.41	92.73	3,225,500
May 06, 2022	99.13	99.22	95.07	96.24	95.54	3,446,300
May 05, 2022	102.40	103.31	98.48	99.89	99.17	2,719,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7334-0.0025(-0.33%)

CRUDE OIL78.36-0.38(-0.48%)

BTC-CAD25,644.97-375.83(-1.44%)

Ross Stores, Inc. (ROST)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7334
-0.0025(-0.33%)

CRUDE OIL
78.36
-0.38(-0.48%)

BTC-CAD
25,644.97
-375.83(-1.44%)