Skip to main content
Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
177.87
+0.78 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
178.00
+0.13 (0.07%)
After-hours: Dec 5, 2025, 7:04 PM EST

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025177.48177.94176.03177.87177.870.44%2,897,185
Dec 4, 2025178.67179.05176.01177.09177.09-0.51%3,431,500
Dec 3, 2025178.37178.64177.12178.00178.000.24%3,045,787
Dec 2, 2025177.72178.53176.08177.57177.570.04%3,594,653
Dec 1, 2025175.49178.80174.88177.50177.500.65%2,438,359
Nov 28, 2025177.31178.19176.18176.36176.36-0.75%984,116
Nov 26, 2025176.23178.09175.47177.69177.690.67%2,193,801
Nov 25, 2025174.29177.33173.50176.50176.501.36%4,531,107
Nov 24, 2025173.37176.00172.92174.13174.130.07%5,598,655
Nov 21, 2025166.73174.86163.51174.00174.008.41%7,821,190
Nov 20, 2025161.09164.23160.34160.50160.500.03%4,895,611
Nov 19, 2025160.50161.86158.87160.45160.450.34%2,454,367
Nov 18, 2025159.00161.29158.49159.90159.900.31%2,285,658
Nov 17, 2025160.58161.22157.73159.41159.41-0.73%2,767,832
Nov 14, 2025161.10162.23159.90160.58160.58-0.77%2,918,644
Nov 13, 2025162.53163.33161.37161.83161.83-0.63%2,285,468
Nov 12, 2025163.03163.44161.15162.85162.850.07%2,535,515
Nov 11, 2025162.67163.40161.39162.73162.730.50%1,718,076
Nov 10, 2025161.80162.61160.36161.92161.920.52%2,852,836
Nov 7, 2025160.77162.02159.98161.08161.080.53%2,142,084
Nov 6, 2025162.23163.02158.85160.23160.23-1.23%1,572,729
Nov 5, 2025162.23165.07161.32162.23162.23-2,651,058
Nov 4, 2025160.19162.74159.63162.23162.230.64%2,083,392
Nov 3, 2025159.66161.44157.65161.20161.201.43%2,414,197
Oct 31, 2025157.98159.63157.39158.92158.920.54%1,755,832
Oct 30, 2025158.92159.42157.56158.07158.07-0.17%1,620,270
Oct 29, 2025158.92160.82157.92158.34158.34-1.47%1,507,514
Oct 28, 2025160.12161.31158.65160.70160.70-0.02%1,534,447
Oct 27, 2025159.47161.95159.23160.73160.732.54%3,812,370
Oct 24, 2025156.98157.83156.41156.75156.750.06%1,598,137
Oct 23, 2025155.19156.89154.87156.66156.660.39%1,337,977
Oct 22, 2025156.91158.03155.89156.05156.05-0.23%1,312,084
Oct 21, 2025156.63157.60156.37156.41156.41-0.66%1,456,979
Oct 20, 2025157.32157.79156.36157.45157.450.73%1,691,436
Oct 17, 2025156.12157.36155.16156.31156.310.71%2,896,132
Oct 16, 2025157.30157.48154.69155.21155.21-1.13%1,793,865
Oct 15, 2025155.57157.91155.50156.99156.991.11%1,851,336
Oct 14, 2025154.66156.56154.17155.26155.260.32%2,077,846
Oct 13, 2025148.97155.41148.58154.77154.774.78%3,214,647
Oct 10, 2025150.67151.64147.49147.71147.71-1.51%2,365,758
Oct 9, 2025151.24152.53149.08149.98149.98-1.34%1,466,898
Oct 8, 2025150.97152.10150.41152.02152.021.12%1,992,761
Oct 7, 2025152.98152.98149.67150.34150.34-1.26%1,591,627
Oct 6, 2025152.24153.46151.20152.26152.26-0.25%2,669,897
Oct 3, 2025156.01156.56151.99152.64152.64-2.26%2,372,683
Oct 2, 2025153.06157.03152.61156.17156.171.94%2,576,421
Oct 1, 2025151.90153.97150.80153.20153.200.53%2,193,361
Sep 30, 2025151.14152.90151.06152.39152.390.35%2,025,214
Sep 29, 2025152.49152.86150.41151.86151.860.22%2,346,364
Sep 26, 2025150.20151.93149.14151.52151.521.38%2,265,092
Sep 25, 2025150.07150.63147.77149.46149.460.02%2,758,415
Sep 24, 2025146.00150.47146.00149.43149.432.57%2,689,221
Sep 23, 2025144.76145.80144.00145.68145.680.70%2,704,329
Sep 22, 2025146.44146.92143.71144.67144.67-1.03%3,294,650
Sep 19, 2025146.42146.93144.56146.18146.180.06%4,702,473
Sep 18, 2025147.04147.37143.39146.09146.09-0.39%3,155,127
Sep 17, 2025146.95148.15146.23146.66146.660.14%3,285,740
Sep 16, 2025147.10147.54145.77146.45146.45-0.41%1,554,587
Sep 15, 2025147.90147.90146.41147.05147.05-0.57%1,946,257
Sep 12, 2025149.99150.35146.77147.90147.90-2.12%2,131,667
Sep 11, 2025149.55151.27149.53151.10151.101.25%2,029,519
Sep 10, 2025148.20149.92147.64149.24149.240.13%1,956,980
Sep 9, 2025150.30150.65148.37149.04149.04-1.67%1,863,809
Sep 8, 2025150.94152.45150.47151.57151.170.41%2,393,445
Sep 5, 2025152.77153.42150.46150.95150.55-1.22%2,438,403
Sep 4, 2025151.17153.54151.07152.81152.401.38%2,621,018
Sep 3, 2025151.00152.00150.24150.73150.33-0.34%2,701,295
Sep 2, 2025146.37151.43146.37151.25150.852.78%3,132,648
Aug 29, 2025148.93149.64146.77147.16146.77-1.27%2,633,616
Aug 28, 2025150.87151.83148.07149.05148.65-0.83%2,321,191
Aug 27, 2025148.53150.52148.07150.29149.891.32%2,360,157
Aug 26, 2025147.41149.18146.96148.33147.930.60%2,693,371
Aug 25, 2025146.97148.11145.46147.45147.060.14%3,371,626
Aug 22, 2025150.23151.00145.36147.25146.861.12%7,736,749
Aug 21, 2025146.10146.85144.18145.62145.23-0.50%5,610,973
Aug 20, 2025148.85150.58146.08146.35145.96-1.03%4,966,080
Aug 19, 2025145.94148.80145.36147.88147.481.25%3,615,639
Aug 18, 2025147.04147.86145.68146.06145.67-0.60%5,075,381
Aug 15, 2025147.71148.50146.48146.94146.55-0.30%3,695,630
Aug 14, 2025149.25149.29147.30147.38146.99-1.93%3,247,265
Aug 13, 2025147.94150.59147.57150.28149.881.54%2,795,692
Aug 12, 2025146.59148.58146.00148.00147.601.03%2,346,796
Aug 11, 2025146.03147.68144.78146.49146.100.87%2,399,337
Aug 8, 2025145.22146.07144.08145.22144.830.05%2,295,699
Aug 7, 2025146.55147.51144.41145.15144.76-0.96%2,107,132
Aug 6, 2025142.28146.80141.91146.55146.163.36%2,955,236
Aug 5, 2025141.30142.77140.71141.79141.41-0.13%2,055,954
Aug 4, 2025137.58142.50137.58141.97141.593.62%2,686,118
Aug 1, 2025136.00137.61134.37137.01136.640.34%2,220,604
Jul 31, 2025137.23138.70136.34136.54136.18-1.40%2,519,320
Jul 30, 2025140.00140.06137.90138.48138.11-0.77%2,231,752
Jul 29, 2025141.39141.39139.10139.56139.19-0.89%2,118,964
Jul 28, 2025138.78140.99138.68140.82140.441.80%2,687,623
Jul 25, 2025137.27138.52136.62138.33137.961.39%1,644,131
Jul 24, 2025136.78138.06134.89136.44136.08-0.53%2,311,640
Jul 23, 2025136.44137.26135.75137.17136.801.04%2,350,130
Jul 22, 2025134.02136.09133.14135.76135.401.30%2,077,070
Jul 21, 2025130.53134.56130.49134.02133.663.14%2,749,219
Jul 18, 2025131.41131.44129.48129.94129.59-0.41%2,714,121
Jul 17, 2025129.38130.88128.82130.48130.131.07%2,105,466