Skip to main content
Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
212.15
+0.40 (0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
212.14
-0.01 (0.00%)
After-hours: Mar 9, 2026, 4:44 PM EDT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026209.98211.43204.25212.24-0.23%2,061,744
Mar 6, 2026213.01213.64209.73211.75211.75-1.43%2,410,300
Mar 5, 2026211.49214.88211.21214.83214.830.61%3,594,938
Mar 4, 2026214.75216.80206.54213.52213.528.03%7,726,270
Mar 3, 2026198.75199.33194.07197.64197.64-2.30%4,645,081
Mar 2, 2026203.09204.25200.53202.30202.30-1.62%3,045,344
Feb 27, 2026202.65206.40201.28205.64205.641.05%4,324,262
Feb 26, 2026202.91204.72202.15203.50203.500.98%2,640,399
Feb 25, 2026199.93204.85199.93201.53201.530.49%2,202,412
Feb 24, 2026202.10202.31199.07200.55200.55-0.66%1,881,634
Feb 23, 2026202.05202.78198.27201.89201.890.22%1,795,276
Feb 20, 2026199.40203.31198.89201.45201.450.53%1,987,287
Feb 19, 2026199.43200.57198.38200.38200.38-1,573,513
Feb 18, 2026197.69200.60197.16200.38200.381.09%2,204,775
Feb 17, 2026198.13198.98195.19198.21198.210.85%2,528,020
Feb 13, 2026194.53197.24193.32196.54196.540.87%1,444,585
Feb 12, 2026194.54197.18193.66194.85194.851.20%1,940,974
Feb 11, 2026193.65193.65191.22192.54192.540.11%2,114,930
Feb 10, 2026193.86194.82191.94192.33192.33-1.12%2,600,545
Feb 9, 2026190.66194.76190.01194.50194.501.97%1,871,717
Feb 6, 2026190.61191.85189.72190.74190.740.80%3,185,301
Feb 5, 2026189.37191.10187.99189.23189.23-0.02%2,626,333
Feb 4, 2026191.83193.89188.05189.27189.27-0.97%2,763,985
Feb 3, 2026189.19193.58188.77191.12191.120.53%2,291,433
Feb 2, 2026188.65191.26187.80190.11190.110.77%3,444,503
Jan 30, 2026185.66188.71185.66188.65188.651.15%2,062,938
Jan 29, 2026185.28187.11184.69186.50186.500.25%2,759,891
Jan 28, 2026185.97186.89184.70186.04186.040.02%1,753,576
Jan 27, 2026187.66188.49184.74186.00186.00-0.84%3,270,005
Jan 26, 2026187.61189.40186.72187.57187.57-0.52%2,828,740
Jan 23, 2026186.92188.85186.12188.55188.550.82%1,976,859
Jan 22, 2026192.93193.96186.46187.01187.01-2.76%3,219,790
Jan 21, 2026190.94192.61189.87192.32192.321.39%1,963,972
Jan 20, 2026190.54192.19188.91189.69189.69-1.39%2,304,089
Jan 16, 2026194.20194.92191.78192.36192.36-0.74%3,269,731
Jan 15, 2026192.57194.52191.28193.79193.791.02%1,667,347
Jan 14, 2026192.49193.79190.27191.83191.83-0.72%2,262,007
Jan 13, 2026192.23193.49192.10193.23193.230.50%1,768,122
Jan 12, 2026191.00192.49188.94192.26192.260.43%2,071,051
Jan 9, 2026189.27192.26188.92191.44191.441.15%2,659,420
Jan 8, 2026186.99191.22186.42189.27189.271.22%2,385,575
Jan 7, 2026187.41187.65185.74186.99186.99-0.29%2,047,857
Jan 6, 2026185.88189.58185.37187.53187.530.46%2,843,744
Jan 5, 2026182.90186.78182.90186.68186.682.16%2,343,112
Jan 2, 2026180.59182.77179.02182.74182.741.44%2,566,448
Dec 31, 2025181.25181.82180.05180.14180.14-0.72%1,350,002
Dec 30, 2025180.72181.70180.23181.45181.450.40%1,267,078
Dec 29, 2025180.21181.86179.93180.72180.72-0.23%1,840,812
Dec 26, 2025180.46181.78180.16181.14181.14-0.30%918,193
Dec 24, 2025181.08182.42180.11181.68181.680.59%621,201
Dec 23, 2025180.79181.14178.88180.61180.61-0.04%1,563,480
Dec 22, 2025183.51183.75179.87180.68180.68-0.95%3,069,860
Dec 19, 2025182.90183.17181.32182.41182.41-0.09%6,157,564
Dec 18, 2025183.50184.50181.76182.57182.57-0.09%2,163,893
Dec 17, 2025182.54183.30181.59182.74182.740.19%2,327,639
Dec 16, 2025184.81185.85182.04182.40182.40-1.02%2,645,264
Dec 15, 2025183.16184.75181.77184.28184.281.20%3,118,318
Dec 12, 2025184.14185.00181.29182.09182.09-0.57%2,549,380
Dec 11, 2025182.13183.90181.47183.13183.130.72%3,090,818
Dec 10, 2025178.14182.52178.12181.82181.822.71%3,730,192
Dec 9, 2025177.31177.69175.64177.02177.02-0.66%2,024,860
Dec 8, 2025178.34179.42177.55178.19177.790.18%2,553,928
Dec 5, 2025177.48177.94176.03177.87177.470.44%2,904,345
Dec 4, 2025178.67179.05176.01177.09176.69-0.51%3,431,529
Dec 3, 2025178.37178.64177.12178.00177.600.24%3,434,804
Dec 2, 2025177.72178.53176.08177.57177.170.04%4,002,211
Dec 1, 2025175.49178.80174.88177.50177.100.65%2,439,720
Nov 28, 2025177.31178.19176.18176.36175.96-0.75%984,116
Nov 26, 2025176.23178.09175.47177.69177.290.67%2,193,801
Nov 25, 2025174.29177.33173.50176.50176.101.36%4,531,107
Nov 24, 2025173.37176.00172.92174.13173.730.07%5,598,655
Nov 21, 2025166.73174.86163.51174.00173.608.41%7,821,190
Nov 20, 2025161.09164.23160.34160.50160.140.03%4,895,611
Nov 19, 2025160.50161.86158.87160.45160.090.34%2,454,367
Nov 18, 2025159.00161.29158.49159.90159.540.31%2,285,658
Nov 17, 2025160.58161.22157.73159.41159.05-0.73%2,767,832
Nov 14, 2025161.10162.23159.90160.58160.22-0.77%2,918,644
Nov 13, 2025162.53163.33161.37161.83161.46-0.63%2,285,468
Nov 12, 2025163.03163.44161.15162.85162.480.07%2,535,515
Nov 11, 2025162.67163.40161.39162.73162.360.50%1,718,076
Nov 10, 2025161.80162.61160.36161.92161.550.52%2,852,836
Nov 7, 2025160.77162.02159.98161.08160.710.53%2,142,084
Nov 6, 2025162.23163.02158.85160.23159.87-1.23%1,572,729
Nov 5, 2025162.23165.07161.32162.23161.86-2,651,058
Nov 4, 2025160.19162.74159.63162.23161.860.64%2,083,392
Nov 3, 2025159.66161.44157.65161.20160.831.43%2,414,197
Oct 31, 2025157.98159.63157.39158.92158.560.54%1,755,832
Oct 30, 2025158.92159.42157.56158.07157.71-0.17%1,620,270
Oct 29, 2025158.92160.82157.92158.34157.98-1.47%1,507,514
Oct 28, 2025160.12161.31158.65160.70160.33-0.02%1,534,447
Oct 27, 2025159.47161.95159.23160.73160.362.54%3,812,370
Oct 24, 2025156.98157.83156.41156.75156.390.06%1,598,137
Oct 23, 2025155.19156.89154.87156.66156.300.39%1,337,977
Oct 22, 2025156.91158.03155.89156.05155.70-0.23%1,312,084
Oct 21, 2025156.63157.60156.37156.41156.05-0.66%1,456,979
Oct 20, 2025157.32157.79156.36157.45157.090.73%1,691,436
Oct 17, 2025156.12157.36155.16156.31155.950.71%2,896,132
Oct 16, 2025157.30157.48154.69155.21154.86-1.13%1,793,865
Oct 15, 2025155.57157.91155.50156.99156.631.11%1,851,336
Oct 14, 2025154.66156.56154.17155.26154.910.32%2,077,846