ROST
Ross Stores, Inc. NMS · ROST
$233.46
+0.74
(+0.32%)
Extended · +1.67σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment ROST crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $231.92 | $237.06 | $231.76 | $233.46 | 2.0M |
| 2026-07-16 | $226.71 | $233.73 | $226.71 | $232.72 | 2.2M |
| 2026-07-15 | $220.66 | $227.77 | $219.19 | $225.81 | 2.2M |
| 2026-07-14 | $219.04 | $221.25 | $218.07 | $220.93 | 1.7M |
| 2026-07-13 | $224.77 | $225.92 | $218.59 | $219.46 | 2.3M |
| 2026-07-10 | $220.76 | $223.70 | $220.60 | $222.88 | 2.3M |
| 2026-07-09 | $218.45 | $222.12 | $218.00 | $220.60 | 3.1M |
| 2026-07-08 | $215.04 | $218.95 | $213.26 | $217.72 | 2.4M |
| 2026-07-07 | $214.44 | $218.41 | $212.92 | $214.67 | 2.8M |
| 2026-07-06 | $214.02 | $214.17 | $209.00 | $211.36 | 3.3M |
| 2026-07-02 | $211.33 | $214.29 | $211.19 | $213.43 | 2.0M |
| 2026-07-01 | $212.66 | $213.50 | $210.15 | $211.90 | 2.3M |
| 2026-06-30 | $208.47 | $213.12 | $205.92 | $212.85 | 3.0M |
| 2026-06-29 | $211.02 | $213.54 | $207.00 | $208.83 | 3.2M |
| 2026-06-26 | $214.88 | $216.63 | $210.83 | $213.26 | 13.2M |
| 2026-06-25 | $228.59 | $230.00 | $214.94 | $215.13 | 4.3M |
| 2026-06-24 | $228.04 | $231.21 | $226.67 | $228.59 | 3.1M |
| 2026-06-23 | $233.11 | $234.99 | $227.62 | $229.05 | 3.5M |
| 2026-06-22 | $235.41 | $240.94 | $233.81 | $236.97 | 3.2M |
| 2026-06-18 | $235.35 | $236.93 | $232.06 | $232.80 | 4.2M |
| 2026-06-17 | $234.50 | $237.31 | $231.90 | $233.25 | 2.3M |
| 2026-06-16 | $236.51 | $238.31 | $234.21 | $234.49 | 2.1M |
| 2026-06-15 | $240.03 | $241.02 | $235.84 | $236.77 | 2.3M |
| 2026-06-12 | $241.36 | $242.81 | $239.16 | $240.13 | 2.9M |
| 2026-06-11 | $234.94 | $240.51 | $233.39 | $239.11 | 3.1M |
| 2026-06-10 | $229.45 | $233.76 | $228.08 | $231.92 | 2.7M |
| 2026-06-09 | $228.99 | $230.19 | $226.12 | $229.45 | 2.9M |
| 2026-06-08 | $230.35 | $231.89 | $226.80 | $227.42 | 3.1M |
| 2026-06-05 | $232.90 | $235.25 | $227.82 | $230.37 | 4.2M |
| 2026-06-04 | $233.16 | $235.48 | $231.33 | $233.06 | 2.9M |
| 2026-06-03 | $224.47 | $233.04 | $223.51 | $232.62 | 3.0M |
| 2026-06-02 | $222.97 | $224.71 | $222.00 | $223.82 | 2.5M |
| 2026-06-01 | $227.99 | $229.56 | $223.31 | $224.07 | 2.9M |
| 2026-05-29 | $226.65 | $233.82 | $226.64 | $231.73 | 11.3M |
| 2026-05-28 | $232.14 | $233.06 | $225.05 | $227.20 | 3.4M |
| 2026-05-27 | $236.00 | $237.41 | $231.78 | $233.47 | 2.9M |
| 2026-05-26 | $236.29 | $236.29 | $231.09 | $234.68 | 3.2M |
| 2026-05-22 | $228.96 | $235.80 | $228.00 | $234.81 | 4.6M |
| 2026-05-21 | $216.37 | $218.95 | $215.01 | $217.19 | 3.8M |
| 2026-05-20 | $214.50 | $220.78 | $213.59 | $217.79 | 3.7M |
| 2026-05-19 | $211.00 | $214.05 | $208.20 | $212.68 | 2.7M |
| 2026-05-18 | $214.09 | $216.04 | $209.41 | $211.08 | 3.7M |
| 2026-05-15 | $213.26 | $214.78 | $211.33 | $212.75 | 2.3M |
| 2026-05-14 | $213.11 | $215.18 | $212.65 | $213.27 | 2.0M |
| 2026-05-13 | $217.00 | $217.00 | $209.13 | $211.76 | 3.7M |
| 2026-05-12 | $214.80 | $217.99 | $211.30 | $217.67 | 3.3M |
| 2026-05-11 | $225.31 | $226.41 | $211.02 | $214.55 | 5.5M |
| 2026-05-08 | $225.66 | $227.03 | $224.06 | $225.81 | 3.7M |
| 2026-05-07 | $229.68 | $231.16 | $222.58 | $224.48 | 2.7M |
| 2026-05-06 | $228.09 | $229.59 | $226.49 | $228.91 | 2.5M |
| 2026-05-05 | $227.33 | $229.01 | $226.38 | $227.42 | 1.7M |
| 2026-05-04 | $228.15 | $228.73 | $224.01 | $226.02 | 2.3M |
| 2026-05-01 | $225.61 | $229.87 | $225.61 | $228.84 | 1.6M |
| 2026-04-30 | $226.80 | $229.08 | $225.39 | $227.79 | 2.4M |
| 2026-04-29 | $225.06 | $227.08 | $224.74 | $225.08 | 2.0M |
| 2026-04-28 | $227.68 | $227.94 | $223.82 | $225.52 | 1.3M |
| 2026-04-27 | $226.33 | $227.36 | $224.93 | $226.17 | 1.3M |
| 2026-04-24 | $226.03 | $227.04 | $224.22 | $226.37 | 1.0M |
| 2026-04-23 | $228.26 | $229.07 | $225.46 | $226.92 | 1.6M |
| 2026-04-22 | $227.15 | $228.61 | $224.68 | $226.34 | 2.0M |
| 2026-04-21 | $228.55 | $229.68 | $224.61 | $225.59 | 2.0M |
| 2026-04-20 | $228.00 | $230.44 | $227.50 | $228.25 | 1.8M |
| 2026-04-17 | $224.12 | $228.71 | $223.00 | $227.82 | 2.9M |
| 2026-04-16 | $223.35 | $224.91 | $220.33 | $221.97 | 1.5M |
| 2026-04-15 | $222.95 | $225.21 | $221.89 | $224.15 | 1.7M |
| 2026-04-14 | $220.35 | $223.60 | $219.08 | $223.29 | 1.8M |
| 2026-04-13 | $221.57 | $221.96 | $219.60 | $220.95 | 1.8M |
| 2026-04-10 | $224.40 | $224.84 | $219.69 | $221.16 | 3.0M |
| 2026-04-09 | $223.70 | $226.64 | $223.63 | $224.91 | 1.6M |
| 2026-04-08 | $219.20 | $224.60 | $219.20 | $224.47 | 3.0M |
| 2026-04-07 | $219.99 | $220.61 | $215.13 | $216.34 | 2.7M |
| 2026-04-06 | $219.19 | $221.37 | $218.83 | $221.21 | 2.0M |
| 2026-04-02 | $218.16 | $221.16 | $217.26 | $219.98 | 2.2M |
| 2026-04-01 | $217.74 | $222.03 | $216.47 | $219.95 | 2.6M |
| 2026-03-31 | $211.50 | $217.49 | $211.01 | $216.63 | 2.9M |
| 2026-03-30 | $211.69 | $212.61 | $207.48 | $208.79 | 3.0M |
| 2026-03-27 | $213.58 | $213.99 | $210.83 | $211.69 | 2.6M |
| 2026-03-26 | $216.33 | $217.51 | $214.16 | $214.30 | 2.9M |
| 2026-03-25 | $215.62 | $216.50 | $212.14 | $216.03 | 3.8M |
| 2026-03-24 | $211.90 | $216.10 | $210.53 | $215.80 | 2.7M |
| 2026-03-23 | $213.42 | $215.45 | $212.96 | $213.09 | 2.1M |
| 2026-03-20 | $209.54 | $211.36 | $208.08 | $211.19 | 4.0M |
| 2026-03-19 | $207.11 | $211.46 | $206.63 | $210.66 | 2.1M |
| 2026-03-18 | $208.20 | $210.95 | $207.02 | $207.22 | 2.5M |
| 2026-03-17 | $209.34 | $210.38 | $208.52 | $209.19 | 2.1M |
| 2026-03-16 | $206.82 | $210.31 | $206.82 | $207.96 | 2.1M |
| 2026-03-13 | $209.60 | $210.75 | $206.01 | $206.28 | 2.6M |
| 2026-03-12 | $210.43 | $213.17 | $209.40 | $209.84 | 2.3M |
| 2026-03-11 | $212.70 | $214.11 | $211.55 | $212.87 | 2.1M |
| 2026-03-10 | $211.05 | $216.59 | $209.37 | $212.93 | 2.6M |
| 2026-03-09 | $209.98 | $212.28 | $204.25 | $212.15 | 3.4M |
| 2026-03-06 | $213.01 | $213.64 | $209.73 | $211.75 | 2.4M |
| 2026-03-05 | $211.49 | $214.88 | $211.21 | $214.83 | 3.6M |
| 2026-03-04 | $214.75 | $216.80 | $206.54 | $213.52 | 7.7M |
| 2026-03-03 | $198.75 | $199.33 | $194.07 | $197.64 | 5.0M |
| 2026-03-02 | $203.09 | $204.25 | $200.53 | $202.30 | 3.0M |
| 2026-02-27 | $202.65 | $206.40 | $201.28 | $205.64 | 4.4M |
| 2026-02-26 | $202.91 | $204.72 | $202.15 | $203.50 | 2.6M |
| 2026-02-25 | $199.93 | $204.85 | $199.93 | $201.53 | 2.2M |
| 2026-02-24 | $202.10 | $202.31 | $199.07 | $200.55 | 1.9M |
| 2026-02-23 | $202.05 | $202.78 | $198.27 | $201.89 | 1.8M |
| 2026-02-20 | $199.40 | $203.31 | $198.89 | $201.45 | 2.0M |
| 2026-02-19 | $199.43 | $200.57 | $198.38 | $200.38 | 1.6M |
| 2026-02-18 | $197.69 | $200.60 | $197.16 | $200.38 | 2.2M |
| 2026-02-17 | $198.13 | $198.98 | $195.19 | $198.21 | 2.5M |
| 2026-02-13 | $194.53 | $197.24 | $193.32 | $196.54 | 1.4M |
| 2026-02-12 | $194.54 | $197.18 | $193.66 | $194.85 | 1.9M |
| 2026-02-11 | $193.65 | $193.65 | $191.22 | $192.54 | 2.1M |
| 2026-02-10 | $193.86 | $194.82 | $191.94 | $192.33 | 2.6M |
| 2026-02-09 | $190.66 | $194.76 | $190.01 | $194.50 | 1.9M |
| 2026-02-06 | $190.61 | $191.85 | $189.72 | $190.74 | 3.2M |
| 2026-02-05 | $189.37 | $191.10 | $187.99 | $189.23 | 2.6M |
| 2026-02-04 | $191.83 | $193.89 | $188.05 | $189.27 | 2.8M |
| 2026-02-03 | $189.19 | $193.58 | $188.77 | $191.12 | 2.3M |
| 2026-02-02 | $188.65 | $191.26 | $187.80 | $190.11 | 3.4M |
| 2026-01-30 | $185.66 | $188.71 | $185.66 | $188.65 | 2.1M |
| 2026-01-29 | $185.28 | $187.11 | $184.69 | $186.50 | 2.8M |
| 2026-01-28 | $185.97 | $186.89 | $184.70 | $186.04 | 1.8M |
| 2026-01-27 | $187.66 | $188.49 | $184.74 | $186.00 | 3.3M |
| 2026-01-26 | $187.61 | $189.40 | $186.72 | $187.57 | 2.8M |
| 2026-01-23 | $186.92 | $188.85 | $186.12 | $188.55 | 2.0M |
| 2026-01-22 | $192.93 | $193.96 | $186.46 | $187.01 | 3.2M |
| 2026-01-21 | $190.94 | $192.61 | $189.87 | $192.32 | 2.0M |
| 2026-01-20 | $190.54 | $192.19 | $188.91 | $189.69 | 2.3M |