Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
225.52
-0.65 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
224.00
-1.52 (-0.67%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 85,975.00 | 85,975.00 | 85,975.00 | 85,975.00 | 85,975.00 | 1.39% | 2 |
| Apr 24, 2026 | 84,475.00 | 84,800.00 | 84,350.00 | 84,800.00 | 84,800.00 | 1.34% | 11 |
| Apr 23, 2026 | 84,425.00 | 84,425.00 | 83,675.00 | 83,675.00 | 83,675.00 | 0.27% | 42 |
| Apr 22, 2026 | 83,450.00 | 83,450.00 | 83,450.00 | 83,450.00 | 83,450.00 | 3.76% | 1 |
| Apr 16, 2026 | 80,700.00 | 80,700.00 | 80,425.00 | 80,425.00 | 80,425.00 | -1.26% | 18 |
| Apr 15, 2026 | 81,450.00 | 81,450.00 | 81,450.00 | 81,450.00 | 81,450.00 | -0.09% | 29 |
| Apr 13, 2026 | 81,525.00 | 81,525.00 | 81,525.00 | 81,525.00 | 81,525.00 | 0.15% | 196 |
| Apr 10, 2026 | 81,825.00 | 82,325.00 | 81,400.00 | 81,400.00 | 81,400.00 | -0.25% | 1,607 |
| Apr 1, 2026 | 81,350.00 | 81,800.00 | 81,350.00 | 81,600.00 | 81,600.00 | 2.58% | 129 |
| Mar 31, 2026 | 79,550.00 | 79,550.00 | 79,550.00 | 79,550.00 | 79,550.00 | 1.92% | 200 |
| Mar 27, 2026 | 77,125.00 | 78,275.00 | 77,125.00 | 78,050.00 | 78,050.00 | 0.22% | 296 |
| Mar 26, 2026 | 78,450.00 | 78,450.00 | 77,850.00 | 77,875.00 | 77,875.00 | -0.35% | 51 |
| Mar 25, 2026 | 78,150.00 | 78,150.00 | 78,150.00 | 78,150.00 | 78,150.00 | 0.22% | 1 |
| Mar 23, 2026 | 77,975.00 | 77,975.00 | 77,975.00 | 77,975.00 | 77,975.00 | 0.91% | 1 |
| Mar 20, 2026 | 77,200.00 | 77,575.00 | 77,200.00 | 77,275.00 | 77,275.00 | -0.29% | 222 |
| Mar 19, 2026 | 76,925.00 | 77,600.00 | 76,750.00 | 77,500.00 | 77,500.00 | 0.52% | 131 |
| Mar 18, 2026 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 1.28% | 6 |
| Mar 16, 2026 | 76,125.00 | 76,125.00 | 76,125.00 | 76,125.00 | 76,125.00 | -0.59% | 3 |
| Mar 12, 2026 | 78,000.00 | 78,000.00 | 76,575.00 | 76,575.00 | 76,419.33 | -1.76% | 1,202 |
| Mar 9, 2026 | 77,050.00 | 77,950.00 | 77,050.00 | 77,950.00 | 77,791.53 | 0.06% | 20 |
| Mar 6, 2026 | 78,300.00 | 78,300.00 | 77,900.00 | 77,900.00 | 77,741.63 | -0.95% | 56 |
| Mar 5, 2026 | 78,000.00 | 78,650.00 | 78,000.00 | 78,650.00 | 78,490.11 | 1.19% | 4 |
| Mar 4, 2026 | 77,300.00 | 78,950.00 | 77,300.00 | 77,725.00 | 77,566.99 | 4.57% | 704 |
| Mar 2, 2026 | 74,325.00 | 74,325.00 | 74,325.00 | 74,325.00 | 74,173.90 | -1.26% | 200 |
| Feb 26, 2026 | 75,000.00 | 75,275.00 | 75,000.00 | 75,275.00 | 75,121.97 | 2.21% | 13 |
| Feb 25, 2026 | 73,650.00 | 73,650.00 | 73,650.00 | 73,650.00 | 73,500.27 | 1.69% | 6 |
| Feb 24, 2026 | 75,775.00 | 75,925.00 | 72,400.00 | 72,425.00 | 72,277.76 | 0.07% | 376 |
| Feb 23, 2026 | 71,500.00 | 72,375.00 | 71,500.00 | 72,375.00 | 72,227.87 | -0.17% | 16 |
| Feb 20, 2026 | 73,425.00 | 73,425.00 | 72,400.00 | 72,500.00 | 72,352.61 | -0.17% | 1,434 |
| Feb 19, 2026 | 72,425.00 | 72,625.00 | 72,425.00 | 72,625.00 | 72,477.36 | -0.85% | 2 |
| Feb 18, 2026 | 71,850.00 | 73,250.00 | 71,850.00 | 73,250.00 | 73,101.09 | 3.17% | 77 |
| Feb 10, 2026 | 71,200.00 | 71,200.00 | 71,000.00 | 71,000.00 | 70,855.66 | -0.28% | 8 |
| Feb 6, 2026 | 71,950.00 | 71,950.00 | 71,200.00 | 71,200.00 | 71,055.25 | -0.35% | 7 |
| Feb 4, 2026 | 71,450.00 | 71,450.00 | 71,450.00 | 71,450.00 | 71,304.75 | - | 1 |
| Feb 3, 2026 | 71,400.00 | 71,450.00 | 71,400.00 | 71,450.00 | 71,304.75 | 0.18% | 30 |
| Feb 2, 2026 | 71,375.00 | 71,375.00 | 71,325.00 | 71,325.00 | 71,180.00 | 1.78% | 6 |
| Jan 30, 2026 | 70,200.00 | 70,200.00 | 70,075.00 | 70,075.00 | 69,932.54 | -0.18% | 4 |
| Jan 29, 2026 | 69,900.00 | 70,200.00 | 69,900.00 | 70,200.00 | 70,057.29 | -0.04% | 2 |
| Jan 27, 2026 | 70,400.00 | 70,400.00 | 69,975.00 | 70,225.00 | 70,082.24 | -1.47% | 19 |
| Jan 23, 2026 | 71,000.00 | 71,300.00 | 70,450.00 | 71,275.00 | 71,130.10 | 0.28% | 1,216 |
| Jan 22, 2026 | 71,600.00 | 71,925.00 | 71,050.00 | 71,075.00 | 70,930.51 | -2.13% | 1,365 |
| Jan 21, 2026 | 72,400.00 | 72,625.00 | 72,400.00 | 72,625.00 | 72,477.36 | 0.66% | 271 |
| Jan 20, 2026 | 72,250.00 | 72,250.00 | 72,150.00 | 72,150.00 | 72,003.32 | -0.31% | 11 |
| Jan 14, 2026 | 73,525.00 | 73,525.00 | 72,375.00 | 72,375.00 | 72,227.87 | -1.83% | 4 |
| Jan 13, 2026 | 73,725.00 | 73,725.00 | 73,725.00 | 73,725.00 | 73,575.12 | 0.58% | 2 |
| Jan 12, 2026 | 73,250.00 | 73,300.00 | 73,250.00 | 73,300.00 | 73,150.99 | -0.07% | 4 |
| Jan 9, 2026 | 73,175.00 | 73,350.00 | 73,175.00 | 73,350.00 | 73,200.88 | 1.59% | 204 |
| Jan 8, 2026 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 72,053.22 | 0.63% | 6 |
| Jan 7, 2026 | 71,450.00 | 71,750.00 | 71,450.00 | 71,750.00 | 71,604.14 | 0.99% | 11 |
| Jan 5, 2026 | 70,525.00 | 71,050.00 | 70,525.00 | 71,050.00 | 70,905.56 | 1.72% | 1,200 |
| Jan 2, 2026 | 69,775.00 | 69,850.00 | 69,775.00 | 69,850.00 | 69,708.00 | 0.47% | 10 |
| Dec 30, 2025 | 69,525.00 | 69,525.00 | 69,525.00 | 69,525.00 | 69,383.66 | 0.72% | 3 |
| Dec 29, 2025 | 70,125.00 | 70,125.00 | 69,025.00 | 69,025.00 | 68,884.68 | -0.50% | 4 |
| Dec 24, 2025 | 69,325.00 | 69,375.00 | 69,325.00 | 69,375.00 | 69,233.97 | 0.98% | 4 |
| Dec 23, 2025 | 69,125.00 | 69,125.00 | 68,700.00 | 68,700.00 | 68,560.34 | -1.65% | 4 |
| Dec 22, 2025 | 69,850.00 | 69,850.00 | 69,850.00 | 69,850.00 | 69,708.00 | -0.82% | 200 |
| Dec 19, 2025 | 70,250.00 | 70,425.00 | 70,250.00 | 70,425.00 | 70,281.83 | -0.56% | 8 |
| Dec 17, 2025 | 70,550.00 | 70,825.00 | 70,550.00 | 70,825.00 | 70,681.02 | -0.07% | 2 |
| Dec 16, 2025 | 70,875.00 | 70,875.00 | 70,875.00 | 70,875.00 | 70,730.92 | 1.98% | 1 |
| Dec 15, 2025 | 70,525.00 | 70,525.00 | 69,275.00 | 69,500.00 | 69,358.71 | 0.54% | 15 |
| Dec 12, 2025 | 69,050.00 | 69,225.00 | 69,050.00 | 69,125.00 | 68,984.47 | 0.62% | 297 |
| Dec 11, 2025 | 68,925.00 | 68,925.00 | 68,700.00 | 68,700.00 | 68,560.34 | 1.03% | 18 |
| Dec 10, 2025 | 67,200.00 | 68,000.00 | 67,200.00 | 68,000.00 | 67,861.76 | 2.33% | 11 |
| Dec 9, 2025 | 66,300.00 | 66,450.00 | 66,300.00 | 66,450.00 | 66,314.91 | -0.75% | 8 |
| Dec 5, 2025 | 66,550.00 | 66,950.00 | 66,550.00 | 66,950.00 | 66,722.29 | -0.15% | 5 |
| Dec 4, 2025 | 67,025.00 | 67,175.00 | 66,600.00 | 67,050.00 | 66,821.95 | -0.92% | 26 |
| Dec 2, 2025 | 67,225.00 | 67,675.00 | 67,225.00 | 67,675.00 | 67,444.82 | 0.56% | 20 |
| Dec 1, 2025 | 66,150.00 | 67,600.00 | 66,150.00 | 67,300.00 | 67,071.09 | 0.22% | 20 |
| Nov 28, 2025 | 67,150.00 | 67,150.00 | 67,150.00 | 67,150.00 | 66,921.61 | -0.52% | 14 |
| Nov 26, 2025 | 66,975.00 | 67,500.00 | 66,975.00 | 67,500.00 | 67,270.41 | 0.78% | 2 |
| Nov 25, 2025 | 66,050.00 | 67,325.00 | 65,900.00 | 66,975.00 | 66,747.20 | 2.17% | 386 |
| Nov 21, 2025 | 62,000.00 | 65,550.00 | 62,000.00 | 65,550.00 | 65,327.05 | 8.80% | 146 |
| Nov 20, 2025 | 60,200.00 | 60,300.00 | 60,125.00 | 60,250.00 | 60,045.07 | 2.12% | 858 |
| Nov 19, 2025 | 59,500.00 | 59,500.00 | 59,000.00 | 59,000.00 | 58,799.33 | 0.81% | 10 |
| Nov 17, 2025 | 59,650.00 | 59,650.00 | 58,525.00 | 58,525.00 | 58,325.94 | -2.70% | 18 |
| Nov 14, 2025 | 59,975.00 | 60,150.00 | 59,975.00 | 60,150.00 | 59,945.41 | 0.33% | 4 |
| Nov 13, 2025 | 60,025.00 | 60,025.00 | 59,950.00 | 59,950.00 | 59,746.09 | 0.21% | 4 |
| Nov 12, 2025 | 59,825.00 | 59,825.00 | 59,825.00 | 59,825.00 | 59,621.52 | -0.08% | 2 |
| Nov 11, 2025 | 59,875.00 | 59,875.00 | 59,875.00 | 59,875.00 | 59,671.35 | 0.50% | 4 |
| Nov 10, 2025 | 58,850.00 | 59,575.00 | 58,850.00 | 59,575.00 | 59,372.37 | -0.21% | 8 |
| Nov 7, 2025 | 59,725.00 | 59,725.00 | 59,700.00 | 59,700.00 | 59,496.94 | -0.08% | 24 |
| Nov 6, 2025 | 60,150.00 | 60,175.00 | 59,750.00 | 59,750.00 | 59,546.77 | -1.89% | 15 |
| Nov 5, 2025 | 60,750.00 | 60,900.00 | 60,750.00 | 60,900.00 | 60,692.86 | -1.22% | 6 |
| Nov 4, 2025 | 60,775.00 | 61,650.00 | 60,775.00 | 61,650.00 | 61,440.31 | 4.18% | 19 |
| Nov 3, 2025 | 59,175.00 | 59,175.00 | 59,175.00 | 59,175.00 | 58,973.73 | -0.88% | 2 |
| Oct 31, 2025 | 59,025.00 | 59,700.00 | 59,025.00 | 59,700.00 | 59,496.94 | 1.49% | 12 |
| Oct 30, 2025 | 58,450.00 | 59,275.00 | 58,450.00 | 58,825.00 | 58,624.92 | -1.63% | 22 |