Skip to main content
Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
213.26
-1.87 (-0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
211.52
-1.74 (-0.82%)
After-hours: Jun 26, 2026, 7:19 PM EDT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026214.88216.63210.83213.26213.26-0.87%12,876,363
Jun 25, 2026228.59230.00214.94215.13215.13-5.89%4,327,976
Jun 24, 2026228.04231.21226.67228.59228.59-0.20%3,076,150
Jun 23, 2026233.11234.99227.62229.05229.05-3.34%3,526,606
Jun 22, 2026235.41240.94233.81236.97236.971.79%3,221,664
Jun 18, 2026235.35236.93232.06232.80232.80-0.19%4,161,561
Jun 17, 2026234.50237.31231.90233.25233.25-0.53%2,294,304
Jun 16, 2026236.51238.31234.21234.49234.49-0.96%2,059,166
Jun 15, 2026240.03241.02235.84236.77236.77-1.40%2,311,736
Jun 12, 2026241.36242.81239.16240.13240.130.43%2,927,326
Jun 11, 2026234.94240.51233.39239.11239.113.10%3,147,768
Jun 10, 2026229.45233.76228.08231.92231.921.08%2,698,167
Jun 9, 2026228.99230.19226.12229.45229.451.09%2,899,404
Jun 8, 2026230.35231.89226.80227.42226.98-1.28%3,063,707
Jun 5, 2026232.90235.25227.82230.37229.92-1.15%4,163,652
Jun 4, 2026233.16235.48231.33233.06232.600.19%2,924,175
Jun 3, 2026224.47233.04223.51232.62232.163.93%2,995,171
Jun 2, 2026222.97224.71222.00223.82223.38-0.11%2,540,255
Jun 1, 2026227.99229.56223.31224.07223.63-3.31%2,875,980
May 29, 2026226.65233.82226.64231.73231.281.99%11,295,835
May 28, 2026232.14233.06225.05227.20226.76-2.69%3,441,521
May 27, 2026236.00237.41231.78233.47233.01-0.52%2,914,379
May 26, 2026236.29236.29231.09234.68234.22-0.06%3,242,509
May 22, 2026228.96235.80228.00234.81234.358.11%4,589,063
May 21, 2026216.37218.95215.01217.19216.77-0.28%3,791,535
May 20, 2026214.50220.78213.59217.79217.362.40%3,684,458
May 19, 2026211.00214.05208.20212.68212.260.76%2,654,775
May 18, 2026214.09216.04209.41211.08210.67-0.78%3,672,377
May 15, 2026213.26214.78211.33212.75212.33-0.24%2,340,866
May 14, 2026213.11215.18212.65213.27212.850.71%1,988,423
May 13, 2026217.00217.00209.13211.76211.35-2.72%3,714,803
May 12, 2026214.80217.99211.30217.67217.241.45%3,257,449
May 11, 2026225.31226.41211.02214.55214.13-4.99%5,500,938
May 8, 2026225.66227.03224.06225.81225.370.59%3,666,292
May 7, 2026229.68231.16222.58224.48224.04-1.94%2,747,291
May 6, 2026228.09229.59226.49228.91228.460.66%2,450,590
May 5, 2026227.33229.01226.38227.42226.980.62%1,677,635
May 4, 2026228.15228.73224.01226.02225.58-1.23%2,341,822
May 1, 2026225.61229.87225.61228.84228.390.46%1,619,431
Apr 30, 2026226.80229.08225.39227.79227.341.20%2,354,609
Apr 29, 2026225.06227.08224.74225.08224.64-0.20%2,021,624
Apr 28, 2026227.68227.94223.82225.52225.08-0.29%1,277,927
Apr 27, 2026226.33227.36224.93226.17225.73-0.09%1,321,987
Apr 24, 2026226.03227.04224.22226.37225.93-0.24%1,042,017
Apr 23, 2026228.26229.07225.46226.92226.480.26%1,615,210
Apr 22, 2026227.15228.61224.68226.34225.900.33%1,986,856
Apr 21, 2026228.55229.68224.61225.59225.15-1.17%1,997,226
Apr 20, 2026228.00230.44227.50228.25227.800.19%1,809,477
Apr 17, 2026224.12228.71223.00227.82227.372.64%2,909,733
Apr 16, 2026223.35224.91220.33221.97221.54-0.97%1,514,378
Apr 15, 2026222.95225.21221.89224.15223.710.39%1,701,644
Apr 14, 2026220.35223.60219.08223.29222.851.06%1,791,184
Apr 13, 2026221.57221.96219.60220.95220.52-0.09%1,843,608
Apr 10, 2026224.40224.84219.69221.16220.73-1.67%2,977,982
Apr 9, 2026223.70226.64223.63224.91224.470.20%1,641,391
Apr 8, 2026219.20224.60219.20224.47224.033.76%3,039,025
Apr 7, 2026219.99220.61215.13216.34215.92-2.20%2,692,752
Apr 6, 2026219.19221.37218.83221.21220.780.56%1,982,116
Apr 2, 2026218.16221.16217.26219.98219.550.01%2,193,164
Apr 1, 2026217.74222.03216.47219.95219.521.53%2,612,529
Mar 31, 2026211.50217.49211.01216.63216.213.75%2,893,293
Mar 30, 2026211.69212.61207.48208.79208.38-1.37%3,009,601
Mar 27, 2026213.58213.99210.83211.69211.28-1.22%2,572,042
Mar 26, 2026216.33217.51214.16214.30213.88-0.80%2,927,335
Mar 25, 2026215.62216.50212.14216.03215.610.11%3,764,818
Mar 24, 2026211.90216.10210.53215.80215.381.27%2,712,062
Mar 23, 2026213.42215.45212.96213.09212.670.90%2,067,360
Mar 20, 2026209.54211.36208.08211.19210.780.25%4,013,529
Mar 19, 2026207.11211.46206.63210.66210.251.66%2,143,054
Mar 18, 2026208.20210.95207.02207.22206.81-0.94%2,492,047
Mar 17, 2026209.34210.38208.52209.19208.780.59%2,119,983
Mar 16, 2026206.82210.31206.82207.96207.550.81%2,073,001
Mar 13, 2026209.60210.75206.01206.28205.88-1.49%2,583,174
Mar 12, 2026210.43213.17209.40209.84208.99-1.42%2,283,775
Mar 11, 2026212.70214.11211.55212.87212.00-0.03%2,132,749
Mar 10, 2026211.05216.59209.37212.93212.060.37%2,561,993
Mar 9, 2026209.98212.28204.25212.15211.290.19%3,408,661
Mar 6, 2026213.01213.64209.73211.75210.89-1.43%2,410,535
Mar 5, 2026211.49214.88211.21214.83213.950.61%3,597,546
Mar 4, 2026214.75216.80206.54213.52212.658.03%7,735,673
Mar 3, 2026198.75199.33194.07197.64196.83-2.30%4,988,634
Mar 2, 2026203.09204.25200.53202.30201.48-1.62%3,048,601
Feb 27, 2026202.65206.40201.28205.64204.801.05%4,422,808
Feb 26, 2026202.91204.72202.15203.50202.670.98%2,641,380
Feb 25, 2026199.93204.85199.93201.53200.710.49%2,204,046
Feb 24, 2026202.10202.31199.07200.55199.73-0.66%1,883,526
Feb 23, 2026202.05202.78198.27201.89201.070.22%1,795,459
Feb 20, 2026199.40203.31198.89201.45200.630.53%1,987,893
Feb 19, 2026199.43200.57198.38200.38199.56-1,574,624
Feb 18, 2026197.69200.60197.16200.38199.561.09%2,205,091
Feb 17, 2026198.13198.98195.19198.21197.400.85%2,528,998
Feb 13, 2026194.53197.24193.32196.54195.740.87%1,445,685
Feb 12, 2026194.54197.18193.66194.85194.061.20%1,942,952
Feb 11, 2026193.65193.65191.22192.54191.760.11%2,115,684
Feb 10, 2026193.86194.82191.94192.33191.55-1.12%2,601,638
Feb 9, 2026190.66194.76190.01194.50193.711.97%1,902,273
Feb 6, 2026190.61191.85189.72190.74189.960.80%3,185,301
Feb 5, 2026189.37191.10187.99189.23188.46-0.02%2,626,333
Feb 4, 2026191.83193.89188.05189.27188.50-0.97%2,763,985
Feb 3, 2026189.19193.58188.77191.12190.340.53%2,291,433