Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Ross Stores (ROST) Historical Prices

1,829 Followers
ROST historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026242.88243.77236.20237.24237.24-1.67%1,577,1830.69
Nov 11, 2026239.41241.33237.30241.27241.27+0.97%1,679,6630.74
Nov 10, 2026237.00239.49234.58238.95238.95+3.40%1,553,4520.68
Nov 09, 2026237.11238.71232.83237.00237.00+2.56%2,020,3740.88
Nov 06, 2026231.39235.80230.28231.09231.09-1.76%2,277,5590.99
Nov 05, 2026249.30249.30233.10235.23235.23-4.28%3,104,3461.36
Nov 04, 2026237.65249.05236.11245.74245.74+6.11%3,148,9591.40
Nov 03, 2026231.23232.95228.63231.60231.60+0.44%2,310,1951.03
Nov 02, 2026229.26232.14225.30230.59230.59+1.01%3,469,5941.57
Oct 30, 2026235.28235.71227.51228.28228.28-1.73%2,104,9720.95
Oct 29, 2026231.32233.41230.14232.30232.30+1.89%1,871,0240.84
Oct 28, 2026228.00229.44226.69227.98227.98-0.92%1,859,8870.84
Oct 27, 2026234.40234.99227.76230.09230.09-1.72%2,122,0720.96
Oct 26, 2026235.15237.98232.09234.11234.11+2.10%2,082,8080.94
Oct 23, 2026234.33235.29228.22229.30229.30-3.11%1,875,1000.84
Oct 22, 2026236.08236.99233.69236.67236.67+1.06%1,751,0830.77
Oct 21, 2026234.77238.11233.98234.18234.18-1.29%1,355,9470.60
Oct 20, 2026238.69241.49236.53237.24237.24-0.59%1,756,5480.77
Oct 19, 2026237.15240.21236.10238.66238.66+0.75%2,224,1910.98
Oct 16, 2026237.67241.23235.22236.89236.89+0.88%2,263,6131.00
Oct 15, 2026234.56238.54232.20234.83234.83+1.85%2,385,2441.06
Oct 14, 2026226.99230.67225.71230.57230.57+2.17%1,785,6730.79
Oct 13, 2026227.78229.49224.26225.68225.68-0.07%1,595,3590.70
Oct 12, 2026222.41227.51220.34225.84225.84+1.54%2,026,5200.89
Oct 09, 2026224.04224.12220.10222.41222.41-1.24%2,510,4611.11
Oct 08, 2026224.78227.49223.43225.20225.20-0.15%2,043,2310.90
Oct 07, 2026223.64227.60223.17225.53225.53+0.59%1,676,1940.74
Oct 06, 2026224.89226.95221.77224.21224.21-0.95%2,899,8471.27
Oct 05, 2026228.79231.25224.94226.37226.37-0.95%2,586,9561.14
Oct 02, 2026234.98236.00227.66228.54228.54-2.38%2,358,6761.03
Oct 01, 2026234.36235.73231.75234.10234.10+0.30%1,727,2600.75
Sep 30, 2026235.75235.75233.31233.40233.40-0.43%1,746,3560.77
Sep 29, 2026236.01236.24233.54234.40234.40-1.13%1,485,9010.65
Sep 28, 2026236.12239.73233.33237.09237.09+0.41%1,971,2460.86
Sep 25, 2026235.87236.92233.34236.12236.12+0.31%1,712,9440.74
Sep 24, 2026234.39237.00233.05235.40235.40+0.61%1,454,0680.62
Sep 23, 2026233.57236.34233.19233.98233.98+0.63%1,564,7250.62
Sep 22, 2026233.58234.81230.53232.51232.51+0.54%2,124,1820.83
Sep 21, 2026226.70233.27226.11231.25231.25+2.05%2,227,9310.87
Sep 18, 2026228.40230.24226.39226.61226.61-1.25%3,980,2511.55
Sep 17, 2026226.78231.44225.75229.48229.48+2.08%2,335,1680.91
Sep 16, 2026226.65227.64222.15224.80224.80-0.65%2,089,4880.82
Sep 15, 2026230.99230.99224.90226.26226.26-1.64%1,776,4290.69
Sep 14, 2026230.54231.85228.25230.04230.04-0.30%1,598,7660.62
Sep 11, 2026225.97230.97225.44230.74230.74+2.33%1,609,6960.62
Sep 10, 2026224.51228.42222.73225.48225.48+0.09%1,356,7650.52
Sep 09, 2026227.03228.66224.84225.27225.27-1.76%1,822,3580.69
Sep 08, 2026228.71230.53227.20229.31229.31-0.41%2,610,6020.99
Sep 07, 2026231.34233.45230.06230.69230.250.00%00.00
Sep 04, 2026231.34233.45230.06230.69230.25-0.42%1,381,7170.51