Dark

ROST
Ross Stores Inc
stock NASDAQ

At Close

May 21, 2026 3:59:56 PM EDT

217.08USD-0.326%(-0.71)3,745,948

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2026 9:25:30 AM EDT

216.50USD-0.592%(-1.29)3,469

After-hours

May 21, 2026 4:59:30 PM EDT

229.99USD+5.947%(+12.91)228,665

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-21	217.1400	218.9400	216.3600	217.0800	-0.326%	3,745,948	0.000%
2026-05-20	214.5000	220.7800	213.5900	217.7900	+2.403%	3,684,458	-0.326%
2026-05-19	211.0000	214.0450	208.2000	212.6800	+0.758%	2,654,498	+2.069%
2026-05-18	214.0900	216.0400	209.4100	211.0800	-0.785%	3,672,377	+2.843%
2026-05-15	213.2600	214.7800	211.3325	212.7500	-0.244%	2,340,866	+2.035%
2026-05-14	213.1100	215.1800	212.6500	213.2700	+0.713%	1,988,423	+1.786%
2026-05-13	217.0000	217.0000	209.1250	211.7600	-2.715%	3,714,803	+2.512%
2026-05-12	214.8000	217.9900	211.3017	217.6700	+1.454%	3,257,450	-0.271%
2026-05-11	225.3100	226.4050	211.0200	214.5500	-4.986%	5,500,939	+1.179%
2026-05-08	225.6600	227.0250	224.0550	225.8100	+0.592%	3,666,293	-3.866%
2026-05-07	229.6750	231.1600	222.5800	224.4800	-1.935%	2,747,291	-3.297%
2026-05-06	228.0900	229.5900	226.4900	228.9100	+0.655%	2,450,586	-5.168%
2026-05-05	227.3300	229.0100	226.3800	227.4200	+0.619%	1,677,635	-4.547%
2026-05-04	228.1500	228.7300	224.0100	226.0200	-1.232%	2,341,824	-3.955%
2026-05-01	225.6100	229.8700	225.6100	228.8400	+0.461%	1,619,431	-5.139%
2026-04-30	226.7980	229.0800	225.3900	227.7900	+1.204%	2,354,611	-4.702%
2026-04-29	225.0600	227.0750	224.7400	225.0800	-0.195%	2,021,626	-3.554%
2026-04-28	227.6800	227.9400	223.8200	225.5200	-0.287%	1,277,810	-3.742%
2026-04-27	226.3300	227.3600	224.9250	226.1700	-0.088%	1,321,546	-4.019%
2026-04-24	226.0300	227.0400	224.2220	226.3700	-0.242%	1,041,816	-4.104%
2026-04-23	228.2600	229.0700	225.4600	226.9200	+0.256%	1,615,211	-4.336%
2026-04-22	227.1450	228.6100	224.6800	226.3400	+0.332%	1,986,857	-4.091%
2026-04-21	228.5500	229.6750	224.6100	225.5900	-1.165%	1,996,698	-3.772%
2026-04-20	228.0000	230.4400	227.5000	228.2500	+0.189%	1,809,281	-4.894%
2026-04-17	224.1200	228.7100	223.0000	227.8200	+2.635%	2,909,733	-4.714%
2026-04-16	223.3500	224.9100	220.3300	221.9700	-0.973%	1,514,378	-2.203%
2026-04-15	222.9500	225.2100	221.8900	224.1500	+0.385%	1,701,644	-3.154%
2026-04-14	220.3500	223.6000	219.0800	223.2900	+1.059%	1,791,185	-2.781%
2026-04-13	221.5700	221.9600	219.6000	220.9500	-0.095%	1,843,145	-1.752%
2026-04-10	224.4000	224.8400	219.6900	221.1600	-1.667%	2,977,969	-1.845%
2026-04-09	223.7000	226.6350	223.6300	224.9100	+0.196%	1,641,065	-3.481%
2026-04-08	219.2000	224.6000	219.2000	224.4700	+3.758%	3,039,026	-3.292%
2026-04-07	219.9900	220.6100	215.1250	216.3400	-2.202%	2,692,753	+0.342%
2026-04-06	219.1900	221.3700	218.8300	221.2100	+0.559%	1,982,117	-1.867%
2026-04-02	218.1600	221.1636	217.2600	219.9800	+0.014%	2,193,165	-1.318%
2026-04-01	217.7400	222.0300	216.4700	219.9500	+1.533%	2,612,530	-1.305%
2026-03-31	211.5000	217.4850	211.0050	216.6300	+3.755%	2,893,294	+0.208%
2026-03-30	211.6900	212.6100	207.4800	208.7900	-1.370%	3,009,602	+3.970%
2026-03-27	213.5800	213.9900	210.8250	211.6900	-1.218%	2,572,042	+2.546%
2026-03-26	216.3300	217.5100	214.1600	214.3000	-0.801%	2,927,335	+1.297%
2026-03-25	215.6200	216.5000	212.1400	216.0300	+0.107%	3,764,818	+0.486%
2026-03-24	211.9000	216.1000	210.5300	215.8000	+1.272%	2,712,062	+0.593%
2026-03-23	213.4200	215.4500	212.9600	213.0900	+0.900%	2,067,361	+1.872%
2026-03-20	209.5400	211.3600	208.0800	211.1900	+0.252%	4,010,588	+2.789%
2026-03-19	207.1050	211.4600	206.6300	210.6600	+1.660%	2,143,054	+3.048%
2026-03-18	208.2000	210.9499	207.0200	207.2200	-0.942%	2,492,048	+4.758%
2026-03-17	209.3400	210.3800	208.5200	209.1900	+0.591%	2,119,796	+3.772%
2026-03-16	206.8150	210.3100	206.8150	207.9600	+0.814%	2,073,001	+4.385%
2026-03-13	209.6000	210.7500	206.0100	206.2800	-1.697%	2,583,175	+5.236%
2026-03-12	210.4300	213.1700	209.4001	209.8400	-1.423%	2,283,775	+3.450%
2026-03-11	212.7000	214.1100	211.5500	212.8700	-0.028%	2,132,750	+1.978%
2026-03-10	211.0500	216.5850	209.3700	212.9300	+0.368%	2,561,993	+1.949%
2026-03-09	209.9750	212.2800	204.2450	212.1500	+0.189%	3,408,662	+2.324%
2026-03-06	213.0100	213.6400	209.7300	211.7500	-1.434%	2,410,535	+2.517%
2026-03-05	211.4900	214.8800	211.2100	214.8300	+0.614%	3,597,546	+1.047%
2026-03-04	214.7450	216.7995	206.5400	213.5200	+8.035%	7,735,674	+1.667%
2026-03-03	198.7500	199.3300	194.0700	197.6400	-2.304%	4,988,635	+9.836%
2026-03-02	203.0900	204.2500	200.5300	202.3000	-1.624%	3,047,395	+7.306%
2026-02-27	202.6500	206.4000	201.2800	205.6400	+1.052%	4,493,166	+5.563%
2026-02-26	202.9100	204.7200	202.1500	203.5000	+0.978%	2,640,960	+6.673%
2026-02-25	199.9300	204.8500	199.9300	201.5300	+0.489%	2,204,048	+7.716%
2026-02-24	202.1000	202.3100	199.0650	200.5500	-0.664%	1,883,439	+8.242%
2026-02-23	202.0500	202.7800	198.2700	201.8900	+0.218%	1,795,363	+7.524%
2026-02-20	199.4000	203.3100	198.8900	201.4500	+0.534%	1,987,893	+7.759%
2026-02-19	199.4300	200.5700	198.3800	200.3800	0.000%	1,574,615	+8.334%
2026-02-18	197.6900	200.6000	197.1600	200.3800	+1.095%	2,205,034	+8.334%
2026-02-17	198.1300	198.9799	195.1900	198.2100	+0.850%	2,528,515	+9.520%
2026-02-13	194.5300	197.2400	193.3200	196.5400	+0.867%	1,445,624	+10.451%
2026-02-12	194.5400	197.1800	193.6600	194.8500	+1.200%	1,942,859	+11.409%
2026-02-11	193.6500	193.6500	191.2200	192.5400	+0.109%	2,115,435	+12.745%
2026-02-10	193.8600	194.8200	191.9400	192.3300	-1.116%	2,601,053	+12.869%
2026-02-09	190.6600	194.7600	190.0100	194.5000	+1.971%	1,902,088	+11.609%
2026-02-06	190.6100	191.8450	189.7200	190.7400	+0.798%	3,185,187	+13.809%
2026-02-05	189.3700	191.0950	187.9900	189.2300	-0.021%	2,626,293	+14.718%
2026-02-04	191.8300	193.8900	188.0500	189.2700	-0.968%	2,763,913	+14.693%
2026-02-03	189.1900	193.5800	188.7700	191.1200	+0.531%	2,291,183	+13.583%
2026-02-02	188.6500	191.2600	187.8000	190.1100	+0.774%	3,444,409	+14.187%
2026-01-30	185.6600	188.7100	185.6600	188.6500	+1.153%	2,062,938	+15.070%
2026-01-29	185.2800	187.1100	184.6900	186.5000	+0.247%	2,759,508	+16.397%
2026-01-28	185.9700	186.8875	184.7000	186.0400	+0.022%	1,744,311	+16.685%
2026-01-27	187.6600	188.4900	184.7400	186.0000	-0.837%	3,270,005	+16.710%
2026-01-26	187.6100	189.4000	186.7200	187.5700	-0.520%	2,822,759	+15.733%
2026-01-23	186.9150	188.8500	186.1200	188.5500	+0.823%	1,976,852	+15.131%
2026-01-22	192.9300	193.9600	186.4600	187.0100	-2.761%	3,219,677	+16.079%
2026-01-21	190.9400	192.6100	189.8700	192.3200	+1.386%	1,963,805	+12.874%
2026-01-20	190.5400	192.1850	188.9100	189.6900	-1.388%	2,303,681	+14.439%
2026-01-16	194.2000	194.9200	191.7800	192.3600	-0.738%	3,267,933	+12.851%
2026-01-15	192.5700	194.5200	191.2800	193.7900	+1.022%	1,666,816	+12.018%
2026-01-14	192.4900	193.7900	190.2700	191.8300	-0.725%	2,261,692	+13.163%
2026-01-13	192.2300	193.4900	192.1000	193.2300	+0.505%	1,768,400	+12.343%
2026-01-12	191.0000	192.4900	188.9400	192.2600	+0.428%	2,071,052	+12.910%
2026-01-09	189.2700	192.2550	188.9150	191.4400	+1.147%	2,578,740	+13.393%
2026-01-08	186.9900	191.2200	186.4200	189.2700	+1.219%	2,385,560	+14.693%
2026-01-07	187.4100	187.6500	185.7400	186.9900	-0.288%	2,047,857	+16.092%
2026-01-06	185.8800	189.5800	185.3700	187.5300	+0.455%	2,843,745	+15.757%
2026-01-05	182.9000	186.7800	182.9000	186.6800	+2.156%	2,343,113	+16.285%
2026-01-02	180.5900	182.7700	179.0200	182.7400	+1.443%	2,565,970	+18.792%
2025-12-31	181.2500	181.8200	180.0500	180.1400	-0.722%	1,350,002	+20.506%
2025-12-30	180.7200	181.6950	180.2300	181.4500	+0.404%	1,267,078	+19.636%
2025-12-29	180.2100	181.8600	179.9300	180.7200	-0.232%	1,840,812	+20.120%
2025-12-26	180.4600	181.7800	180.1550	181.1400	-0.297%	918,193	+19.841%
2025-12-24	181.0800	182.4200	180.1100	181.6800	+0.592%	621,201	+19.485%
2025-12-23	180.7900	181.1400	178.8800	180.6100	-0.039%	1,563,480	+20.193%
2025-12-22	183.5100	183.7500	179.8700	180.6800	-0.948%	3,069,860	+20.146%
2025-12-19	182.9000	183.1725	181.3150	182.4100	-0.088%	6,157,564	+19.007%
2025-12-18	183.5000	184.5000	181.7600	182.5700	-0.093%	2,163,893	+18.902%
2025-12-17	182.5350	183.3000	181.5900	182.7400	+0.186%	2,327,639	+18.792%
2025-12-16	184.8100	185.8500	182.0400	182.4000	-1.020%	2,645,264	+19.013%
2025-12-15	183.1600	184.7500	181.7700	184.2800	+1.203%	3,118,318	+17.799%
2025-12-12	184.1400	185.0000	181.2900	182.0900	-0.568%	2,549,380	+19.216%
2025-12-11	182.1300	183.9000	181.4650	183.1300	+0.720%	3,090,702	+18.539%
2025-12-10	178.1400	182.5200	178.1200	181.8200	+2.712%	3,730,167	+19.393%
2025-12-09	177.3100	177.6900	175.6400	177.0200	-0.657%	2,024,860	+22.630%
2025-12-08	178.3400	179.4210	177.5500	178.1900	+0.180%	2,553,928	+21.825%
2025-12-05	177.4800	177.9400	176.0300	177.8700	+0.440%	2,904,345	+22.044%
2025-12-04	178.6700	179.0500	176.0100	177.0900	-0.511%	3,431,529	+22.582%
2025-12-03	178.3700	178.6400	177.1200	178.0000	+0.242%	3,434,804	+21.955%
2025-12-02	177.7200	178.5300	176.0800	177.5700	+0.039%	4,002,211	+22.250%
2025-12-01	175.4900	178.8000	174.8800	177.5000	+0.646%	2,439,720	+22.299%
2025-11-28	177.3100	178.1899	176.1800	176.3600	-0.748%	984,116	+23.089%
2025-11-26	176.2300	178.0900	175.4700	177.6900	+0.674%	2,193,801	+22.168%
2025-11-25	174.2900	177.3250	173.5000	176.5000	+1.361%	4,531,107	+22.992%
2025-11-24	173.3700	176.0000	172.9200	174.1300	+0.075%	5,598,655	+24.665%
2025-11-21	166.7300	174.8600	163.5100	174.0000	+8.411%	7,821,190	+24.759%
2025-11-20	161.0900	164.2300	160.3400	160.5000	+0.031%	4,895,611	+35.252%
2025-11-19	160.5000	161.8600	158.8700	160.4500	+0.344%	2,454,367	+35.294%
2025-11-18	159.0000	161.2900	158.4900	159.9000	+0.307%	2,285,658	+35.760%
2025-11-17	160.5800	161.2200	157.7300	159.4100	-0.729%	2,767,832	+36.177%
2025-11-14	161.1000	162.2300	159.9000	160.5800	-0.772%	2,918,644	+35.185%
2025-11-13	162.5300	163.3300	161.3700	161.8300	-0.626%	2,285,468	+34.141%
2025-11-12	163.0300	163.4400	161.1500	162.8500	+0.074%	2,535,515	+33.301%
2025-11-11	162.6700	163.4000	161.3900	162.7300	+0.500%	1,718,076	+33.399%
2025-11-10	161.8000	162.6100	160.3600	161.9200	+0.521%	2,852,836	+34.066%
2025-11-07	160.7650	162.0200	159.9800	161.0800	+0.530%	2,142,084	+34.765%
2025-11-06	162.2300	163.0200	158.8500	160.2300	-1.233%	1,572,729	+35.480%
2025-11-05	162.2300	165.0700	161.3200	162.2300	0.000%	2,651,058	+33.810%
2025-11-04	160.1900	162.7400	159.6300	162.2300	+0.639%	2,083,392	+33.810%
2025-11-03	159.6600	161.4400	157.6500	161.2000	+1.435%	2,414,197	+34.665%
2025-10-31	157.9800	159.6300	157.3900	158.9200	+0.538%	1,755,832	+36.597%
2025-10-30	158.9200	159.4200	157.5600	158.0700	-0.171%	1,620,270	+37.332%
2025-10-29	158.9150	160.8200	157.9200	158.3400	-1.469%	1,507,514	+37.097%
2025-10-28	160.1200	161.3100	158.6500	160.7000	-0.019%	1,534,447	+35.084%
2025-10-27	159.4700	161.9500	159.2300	160.7300	+2.539%	3,812,370	+35.059%
2025-10-24	156.9800	157.8300	156.4100	156.7500	+0.057%	1,598,137	+38.488%
2025-10-23	155.1900	156.8900	154.8720	156.6600	+0.391%	1,337,977	+38.568%
2025-10-22	156.9100	158.0000	155.8900	156.0500	-0.230%	1,309,537	+39.109%
2025-10-21	156.6300	157.5975	156.3700	156.4100	-0.661%	1,456,979	+38.789%
2025-10-20	157.3200	157.7850	156.3550	157.4500	+0.729%	1,691,436	+37.872%
2025-10-17	156.1200	157.3550	155.1600	156.3100	+0.709%	2,896,132	+38.878%
2025-10-16	157.3000	157.4800	154.6910	155.2100	-1.134%	1,793,865	+39.862%
2025-10-15	155.5700	157.9100	155.5000	156.9900	+1.114%	1,851,336	+38.276%
2025-10-14	154.6600	156.5550	154.1700	155.2600	+0.317%	2,077,846	+39.817%
2025-10-13	148.9700	155.4096	148.5800	154.7700	+4.780%	3,214,647	+40.260%
2025-10-10	150.6700	151.6400	147.4940	147.7100	-1.514%	2,365,758	+46.964%
2025-10-09	151.2400	152.5300	149.0800	149.9800	-1.342%	1,466,898	+44.739%
2025-10-08	150.9700	152.1000	150.4100	152.0200	+1.117%	1,992,761	+42.797%
2025-10-07	152.9800	152.9800	149.6700	150.3400	-1.261%	1,591,627	+44.393%
2025-10-06	152.2400	153.4600	151.2000	152.2600	-0.249%	2,669,897	+42.572%
2025-10-03	156.0100	156.5600	151.9850	152.6400	-2.260%	2,372,683	+42.217%
2025-10-02	153.0600	157.0300	152.6100	156.1700	+1.939%	2,576,421	+39.002%
2025-10-01	151.9000	153.9700	150.8025	153.2000	+0.532%	2,193,361	+41.697%
2025-09-30	151.1400	152.9000	151.0600	152.3900	+0.349%	2,025,214	+42.450%
2025-09-29	152.4900	152.8613	150.4100	151.8600	+0.224%	2,346,364	+42.947%
2025-09-26	150.2000	151.9300	149.1400	151.5200	+1.378%	2,265,092	+43.268%
2025-09-25	150.0700	150.6250	147.7701	149.4600	+0.020%	2,758,415	+45.243%
2025-09-24	146.0000	150.4700	146.0000	149.4300	+2.574%	2,689,221	+45.272%
2025-09-23	144.7600	145.8000	144.0000	145.6800	+0.698%	2,704,329	+49.012%
2025-09-22	146.4400	146.9200	143.7100	144.6700	-1.033%	3,294,650	+50.052%
2025-09-19	146.4200	146.9310	144.5600	146.1800	+0.062%	4,702,473	+48.502%
2025-09-18	147.0400	147.3700	143.3900	146.0900	-0.389%	3,155,127	+48.593%
2025-09-17	146.9500	148.1500	146.2300	146.6600	+0.143%	3,285,740	+48.016%
2025-09-16	147.1000	147.5350	145.7700	146.4500	-0.408%	1,554,587	+48.228%
2025-09-15	147.9000	147.9000	146.4100	147.0500	-0.575%	1,946,257	+47.623%
2025-09-12	149.9900	150.3450	146.7701	147.9000	-2.118%	2,131,667	+46.775%
2025-09-11	149.5500	151.2700	149.5300	151.1000	+1.246%	2,029,519	+43.666%
2025-09-10	148.2000	149.9200	147.6400	149.2400	+0.134%	1,956,980	+45.457%
2025-09-09	150.3000	150.6450	148.3700	149.0400	-1.669%	1,863,809	+45.652%
2025-09-08	150.9400	152.4500	150.4700	151.5700	+0.411%	2,393,445	+43.221%
2025-09-05	152.7700	153.4200	150.4600	150.9500	-1.217%	2,438,403	+43.809%
2025-09-04	151.1700	153.5400	151.0707	152.8100	+1.380%	2,621,018	+42.059%
2025-09-03	151.0000	152.0000	150.2350	150.7300	-0.344%	2,701,295	+44.019%
2025-09-02	146.3700	151.4300	146.3700	151.2500	+2.779%	3,132,648	+43.524%
2025-08-29	148.9300	149.6400	146.7700	147.1600	-1.268%	2,633,616	+47.513%
2025-08-28	150.8700	151.8300	148.0700	149.0500	-0.825%	2,321,191	+45.642%
2025-08-27	148.5300	150.5200	148.0700	150.2900	+1.321%	2,360,157	+44.441%
2025-08-26	147.4100	149.1750	146.9600	148.3300	+0.597%	2,693,371	+46.349%
2025-08-25	146.9700	148.1100	145.4600	147.4500	+0.136%	3,371,626	+47.223%
2025-08-22	150.2300	151.0000	145.3600	147.2500	+1.119%	7,736,749	+47.423%
2025-08-21	146.1000	146.8500	144.1800	145.6200	-0.499%	5,610,973	+49.073%
2025-08-20	148.8500	150.5800	146.0800	146.3500	-1.035%	4,966,080	+48.329%
2025-08-19	145.9400	148.8000	145.3600	147.8800	+1.246%	3,615,639	+46.795%
2025-08-18	147.0400	147.8600	145.6800	146.0600	-0.599%	5,075,381	+48.624%
2025-08-15	147.7100	148.5000	146.4800	146.9400	-0.299%	3,695,630	+47.734%
2025-08-14	149.2500	149.2900	147.3000	147.3800	-1.930%	3,247,265	+47.293%
2025-08-13	147.9400	150.5850	147.5700	150.2800	+1.541%	2,795,692	+44.450%
2025-08-12	146.5900	148.5800	146.0000	148.0000	+1.031%	2,346,796	+46.676%
2025-08-11	146.0300	147.6800	144.7800	146.4900	+0.875%	2,399,337	+48.188%
2025-08-08	145.2200	146.0700	144.0800	145.2200	+0.048%	2,295,699	+49.484%
2025-08-07	146.5500	147.5100	144.4100	145.1500	-0.955%	2,107,132	+49.556%
2025-08-06	142.2800	146.8000	141.9100	146.5500	+3.357%	2,955,236	+48.127%
2025-08-05	141.3000	142.7700	140.7100	141.7900	-0.127%	2,055,954	+53.100%
2025-08-04	137.5800	142.5000	137.5800	141.9700	+3.620%	2,686,118	+52.906%
2025-08-01	136.0000	137.6100	134.3700	137.0100	+0.344%	2,220,604	+58.441%
2025-07-31	137.2300	138.7000	136.3350	136.5400	-1.401%	2,519,320	+58.986%
2025-07-30	140.0000	140.0600	137.9000	138.4800	-0.774%	2,231,752	+56.759%
2025-07-29	141.3900	141.3900	139.1000	139.5600	-0.895%	2,118,964	+55.546%
2025-07-28	138.7800	140.9900	138.6750	140.8200	+1.800%	2,687,623	+54.154%
2025-07-25	137.2700	138.5200	136.6200	138.3300	+1.385%	1,644,131	+56.929%
2025-07-24	136.7800	138.0600	134.8900	136.4400	-0.532%	2,311,640	+59.103%
2025-07-23	136.4400	137.2600	135.7500	137.1700	+1.039%	2,350,130	+58.256%
2025-07-22	134.0200	136.0892	133.1400	135.7600	+1.298%	2,077,070	+59.900%
2025-07-21	130.5300	134.5600	130.4900	134.0200	+3.140%	2,749,219	+61.976%
2025-07-18	131.4100	131.4400	129.4800	129.9400	-0.414%	2,714,121	+67.062%
2025-07-17	129.3800	130.8800	128.8200	130.4800	+1.069%	2,105,466	+66.370%
2025-07-16	127.6500	129.3500	126.3200	129.1000	+1.183%	3,697,817	+68.149%
2025-07-15	131.1700	131.3400	127.5500	127.5900	-2.729%	2,082,641	+70.139%
2025-07-14	130.8800	131.2400	129.5500	131.1700	0.000%	2,485,660	+65.495%
2025-07-11	130.4000	131.8400	129.5500	131.1700	+0.237%	2,171,549	+65.495%
2025-07-10	131.0100	132.9900	130.6800	130.8600	-0.267%	3,142,881	+65.887%
2025-07-09	131.6400	132.3400	130.2500	131.2100	-0.266%	2,211,596	+65.445%
2025-07-08	130.5000	131.8950	130.2900	131.5600	+0.604%	2,737,162	+65.005%
2025-07-07	131.1100	131.7500	129.3800	130.7700	-0.593%	2,504,980	+66.001%
2025-07-03	131.3500	132.1250	130.2400	131.5500	+0.023%	2,343,820	+65.017%
2025-07-02	135.3900	135.8550	130.3375	131.5200	+1.193%	3,684,238	+65.055%
2025-07-01	127.4100	131.6600	127.3100	129.9700	+1.873%	2,976,509	+67.023%
2025-06-30	128.2250	128.6550	126.7900	127.5800	-0.250%	2,553,545	+70.152%
2025-06-27	127.4100	129.5899	127.0000	127.9000	+1.011%	4,422,947	+69.726%
2025-06-26	127.0400	127.2500	124.4900	126.6200	-0.519%	4,159,998	+71.442%
2025-06-25	128.5200	128.7200	126.9550	127.2800	-0.818%	2,017,608	+70.553%
2025-06-24	128.3800	129.1567	127.1000	128.3300	+0.360%	4,515,775	+69.158%
2025-06-23	127.2400	128.4700	125.3001	127.8700	+0.157%	4,898,453	+69.766%
2025-06-20	128.7400	129.3550	127.1000	127.6700	-0.297%	7,112,841	+70.032%
2025-06-18	129.1300	129.7950	127.9550	128.0500	-0.775%	3,833,305	+69.528%
2025-06-17	130.2600	131.0500	128.4000	129.0500	-1.601%	3,971,517	+68.214%
2025-06-16	133.1500	133.2000	130.9800	131.1500	-0.527%	3,537,358	+65.520%
2025-06-13	132.8000	134.5600	131.3100	131.8450	-1.218%	2,996,954	+64.648%
2025-06-12	136.2000	136.5900	132.9400	133.4700	-2.141%	6,158,168	+62.643%
2025-06-11	140.1500	140.1500	135.2800	136.3900	-2.634%	4,645,303	+59.161%
2025-06-10	141.2400	142.1400	139.2000	140.0800	-1.463%	2,159,624	+54.969%
2025-06-09	143.6000	143.6554	141.1950	142.1600	-1.140%	2,782,424	+52.701%
2025-06-06	143.2000	144.0850	141.4200	143.8000	+1.097%	1,496,449	+50.960%
2025-06-05	142.2800	142.6100	140.7200	142.2400	-0.189%	1,620,748	+52.615%
2025-06-04	143.9700	144.4200	142.0200	142.5100	-1.055%	2,260,587	+52.326%
2025-06-03	141.6400	144.5500	141.6400	144.0300	+1.130%	3,161,603	+50.719%
2025-06-02	139.8700	142.4400	138.0600	142.4200	+1.663%	3,073,256	+52.422%
2025-05-30	138.9300	140.7100	138.2300	140.0900	+0.835%	4,225,898	+54.958%
2025-05-29	142.1200	142.6500	138.7500	138.9300	-0.551%	3,913,724	+56.251%
2025-05-28	140.8300	142.5500	139.5000	139.7000	-1.125%	3,596,818	+55.390%
2025-05-27	138.0700	145.5100	138.0700	141.2900	+2.936%	7,636,027	+53.641%
2025-05-23	134.6000	139.9000	129.1950	137.2600	-9.846%	18,535,046	+58.152%
2025-05-22	153.3800	153.3800	151.9900	152.2500	-0.282%	3,996,026	+42.581%
2025-05-21	151.5100	153.9100	151.1150	152.6800	-1.011%	2,878,472	+42.180%
2025-05-20	153.4350	155.5800	153.3050	154.2400	-0.013%	2,166,611	+40.742%
2025-05-19	152.0000	154.3495	151.6001	154.2600	+0.876%	1,896,566	+40.723%
2025-05-16	152.0450	153.1100	150.8800	152.9200	+0.678%	2,065,028	+41.957%
2025-05-15	150.2900	151.9800	149.6600	151.8900	+0.816%	2,438,262	+42.919%
2025-05-14	148.8800	151.0300	148.4500	150.6600	+0.891%	2,491,704	+44.086%
2025-05-13	148.9300	150.0750	148.0800	149.3300	+0.047%	1,658,358	+45.369%
2025-05-12	147.2600	149.3100	145.9200	149.2600	+4.906%	2,663,189	+45.437%
2025-05-09	143.3700	143.9196	141.7700	142.2800	-0.760%	1,727,919	+52.572%
2025-05-08	144.0650	145.2700	143.0700	143.3700	+0.238%	2,049,636	+51.412%
2025-05-07	141.2150	143.9050	140.4550	143.0300	+1.003%	2,723,262	+51.772%
2025-05-06	140.2700	142.0000	140.1050	141.6100	+0.099%	1,856,378	+53.294%
2025-05-05	140.0400	142.2400	139.6100	141.4700	+0.698%	2,263,931	+53.446%
2025-05-02	140.3300	141.8900	140.1600	140.4900	+1.123%	2,133,455	+54.516%
2025-05-01	138.3900	139.9500	138.3900	138.9300	-0.050%	2,342,707	+56.251%
2025-04-30	138.8700	139.5750	137.2500	139.0000	-1.264%	4,037,324	+56.173%
2025-04-29	138.7900	141.1800	138.7500	140.7800	+1.012%	2,165,909	+54.198%
2025-04-28	139.9150	142.0000	138.7900	139.3700	-0.243%	2,515,773	+55.758%
2025-04-25	140.4600	142.6300	138.5903	139.7100	-0.157%	2,289,834	+55.379%
2025-04-24	137.0900	140.3350	135.7701	139.9300	+1.237%	2,484,949	+55.135%
2025-04-23	140.6100	141.6700	137.7100	138.2200	+0.239%	2,294,456	+57.054%
2025-04-22	136.5000	138.7299	136.2100	137.8900	+1.771%	2,523,363	+57.430%
2025-04-21	139.1400	139.1400	133.6950	135.4900	-2.965%	3,161,321	+60.218%
2025-04-17	139.4100	140.4600	138.2200	139.6300	+0.685%	2,287,583	+55.468%
2025-04-16	141.7500	142.2650	137.7250	138.6800	-1.666%	2,512,522	+56.533%
2025-04-15	143.2200	144.1400	140.6700	141.0300	-1.831%	2,570,240	+53.925%
2025-04-14	142.4100	144.3100	141.8900	143.6600	+1.519%	2,995,745	+51.107%
2025-04-11	138.8200	142.4700	137.6600	141.5100	+1.886%	4,388,863	+53.403%
2025-04-10	136.0500	140.1800	134.5272	138.8900	+1.380%	4,736,709	+56.296%
2025-04-09	126.5400	139.2900	126.0000	137.0000	+7.959%	7,302,207	+58.453%
2025-04-08	130.9500	133.5400	125.2650	126.9000	-0.766%	3,702,341	+71.064%
2025-04-07	128.8700	132.6200	124.3600	127.8800	-1.865%	4,744,841	+69.753%
2025-04-04	131.4000	136.4200	129.5900	130.3100	-0.686%	5,570,283	+66.587%
2025-04-03	129.8600	133.8500	128.5900	131.2100	-0.876%	4,055,438	+65.445%
2025-04-02	127.7000	133.0890	127.6750	132.3700	+2.525%	2,137,394	+63.995%
2025-04-01	127.8800	129.6500	127.8100	129.1100	+1.033%	1,904,204	+68.136%
2025-03-31	124.6000	128.2500	124.0700	127.7900	+1.890%	3,318,284	+69.872%
2025-03-28	128.3600	128.3600	125.0180	125.4200	-2.843%	2,273,715	+73.082%
2025-03-27	127.7100	129.7650	127.3600	129.0900	+1.088%	2,120,176	+68.162%
2025-03-26	128.4600	128.6700	127.1000	127.7000	-0.336%	1,873,331	+69.992%
2025-03-25	128.7200	129.6700	127.2200	128.1300	-0.813%	3,642,374	+69.422%
2025-03-24	125.2600	129.2800	124.8250	129.1800	+4.565%	4,164,666	+68.045%
2025-03-21	123.1100	124.8600	122.3600	123.5400	-0.851%	6,363,688	+75.716%
2025-03-20	125.1300	126.3300	124.1400	124.6000	-1.072%	4,002,076	+74.222%
2025-03-19	124.7100	126.9300	124.0187	125.9500	+1.811%	5,286,371	+72.354%
2025-03-18	124.2800	124.6200	122.8950	123.7100	-1.458%	3,309,293	+75.475%
2025-03-17	124.9300	126.0800	124.1911	125.5400	+1.071%	3,747,280	+72.917%
2025-03-14	123.8400	125.1800	122.7700	124.2100	+0.738%	3,983,329	+74.769%
2025-03-13	126.3000	126.5100	123.0100	123.3000	-2.545%	3,277,987	+76.058%
2025-03-12	129.3200	129.5900	126.4350	126.5200	-1.656%	4,872,846	+71.578%
2025-03-11	132.1500	132.3800	128.5600	128.6500	-2.626%	4,074,259	+68.737%
2025-03-10	135.3900	136.6800	131.9300	132.1200	-2.824%	3,661,315	+64.305%
2025-03-07	138.3000	138.6900	133.9200	135.9600	-1.400%	4,222,440	+59.665%
2025-03-06	138.0200	141.8000	137.6648	137.8900	-0.541%	3,751,836	+57.430%
2025-03-05	129.4000	139.2200	129.2600	138.6400	+1.964%	4,982,402	+56.578%
2025-03-04	137.1100	137.6500	134.7500	135.9700	-0.614%	4,005,665	+59.653%
2025-03-03	140.5000	141.0900	136.4000	136.8100	-2.501%	3,050,827	+58.673%
2025-02-28	138.8300	141.1000	137.9900	140.3200	+1.666%	3,035,260	+54.704%
2025-02-27	139.0100	139.7700	137.8300	138.0200	-0.548%	2,182,969	+57.282%
2025-02-26	138.0000	140.7000	137.3750	138.7800	+1.708%	4,357,964	+56.420%
2025-02-25	136.9000	137.8400	135.8600	136.4500	+0.383%	2,077,956	+59.091%
2025-02-24	137.0900	137.0900	135.0300	135.9300	-0.498%	1,971,927	+59.700%
2025-02-21	139.4400	140.3300	135.9200	136.6100	-1.783%	2,474,348	+58.905%
2025-02-20	139.1400	139.6700	137.1200	139.0900	-0.458%	2,427,028	+56.072%
2025-02-19	138.3900	140.1400	137.5000	139.7300	+0.460%	2,385,088	+55.357%
2025-02-18	139.6700	139.7600	136.5800	139.0900	+0.238%	2,120,831	+56.072%
2025-02-14	140.7100	140.9300	138.7400	138.7600	-1.196%	2,302,048	+56.443%
2025-02-13	139.5900	140.6096	139.0500	140.4400	+0.638%	1,622,521	+54.571%
2025-02-12	140.9100	140.9100	138.7500	139.5500	-1.218%	1,837,361	+55.557%
2025-02-11	141.0000	141.5200	140.1350	141.2700	-0.605%	2,687,171	+53.663%
2025-02-10	143.8850	143.8850	139.8400	142.1300	-0.323%	1,968,315	+52.733%
2025-02-07	144.4400	144.4400	141.5325	142.5900	-1.676%	2,803,410	+52.241%
2025-02-06	148.4800	148.9100	144.8700	145.0200	-1.641%	2,192,243	+49.690%
2025-02-05	147.4000	147.6600	145.9350	147.4400	+0.333%	1,259,094	+47.233%
2025-02-04	146.3000	147.6250	145.9043	146.9500	-0.082%	1,849,203	+47.724%
2025-02-03	148.9700	149.4350	146.0500	147.0700	-2.318%	2,160,251	+47.603%
2025-01-31	152.5300	154.0850	150.2800	150.5600	-1.543%	1,677,901	+44.182%
2025-01-30	152.0000	153.0300	151.0000	152.9200	+1.845%	2,050,574	+41.957%
2025-01-29	148.5000	152.0550	147.7200	150.1500	+1.508%	2,243,413	+44.575%
2025-01-28	145.7800	148.1100	145.2600	147.9200	+1.308%	2,719,493	+46.755%
2025-01-27	148.2300	150.3000	145.3050	146.0100	-2.191%	2,924,384	+48.675%
2025-01-24	148.6200	149.6300	147.8100	149.2800	+0.451%	1,738,188	+45.418%
2025-01-23	149.1400	149.3800	147.8200	148.6100	-0.788%	2,278,742	+46.074%
2025-01-22	148.5000	149.8800	146.5800	149.7900	+0.571%	2,448,149	+44.923%
2025-01-21	148.1500	149.6200	147.4600	148.9400	-0.141%	2,416,462	+45.750%
2025-01-17	150.8300	151.4400	148.9050	149.1500	+0.101%	2,736,501	+45.545%
2025-01-16	149.3600	150.1900	148.7800	149.0000	-0.007%	2,169,093	+45.691%
2025-01-15	150.6800	151.0050	147.6300	149.0100	-0.074%	2,111,237	+45.681%
2025-01-14	151.2700	151.7900	148.2300	149.1200	-1.350%	1,829,558	+45.574%
2025-01-13	151.2500	151.4400	146.6200	151.1600	-0.382%	2,005,064	+43.609%
2025-01-10	152.3000	154.4300	151.6186	151.7400	-1.869%	2,734,380	+43.060%
2025-01-08	151.8800	154.7000	150.9100	154.6300	+2.026%	2,355,442	+40.387%
2025-01-07	154.7200	155.2100	151.4300	151.5600	-2.188%	2,654,775	+43.230%
2025-01-06	154.1100	157.2500	154.1100	154.9500	+0.454%	1,839,605	+40.097%
2025-01-03	153.6200	155.0800	152.5312	154.2500	+1.081%	1,593,872	+40.733%
2025-01-02	152.5300	154.8200	151.3849	152.6000	+0.879%	1,931,720	+42.254%
2024-12-31	152.4500	152.7100	150.6200	151.2700	-0.152%	1,610,275	+43.505%
2024-12-30	152.0200	152.2650	149.7350	151.5000	-0.954%	1,621,288	+43.287%
2024-12-27	152.7700	154.0700	152.0500	152.9600	-0.591%	1,315,987	+41.919%
2024-12-26	150.0900	154.0300	149.6750	153.8700	+2.256%	1,298,122	+41.080%
2024-12-24	149.0900	150.6300	148.5200	150.4750	+1.207%	655,817	+44.263%
2024-12-23	148.4800	148.9193	146.8400	148.6800	-0.315%	1,345,699	+46.005%
2024-12-20	147.8200	151.2100	147.8000	149.1500	+0.920%	5,112,500	+45.545%
2024-12-19	148.5400	149.4500	147.7500	147.7900	-0.545%	2,065,236	+46.884%
2024-12-18	150.8500	152.1000	148.5400	148.6000	-1.492%	2,438,231	+46.083%
2024-12-17	149.1700	151.6500	149.1530	150.8500	+0.620%	2,997,890	+43.905%
2024-12-16	153.9700	153.9700	149.6400	149.9200	-2.351%	2,317,437	+44.797%
2024-12-13	153.8900	154.7050	152.8600	153.5300	-0.227%	1,591,113	+41.393%
2024-12-12	153.3000	154.6800	153.1400	153.8800	+0.026%	2,022,284	+41.071%
2024-12-11	156.7600	157.0350	153.7650	153.8400	-1.239%	1,422,039	+41.108%
2024-12-10	156.0800	156.8500	154.0750	155.7700	-0.301%	2,185,788	+39.359%
2024-12-09	156.4600	158.6900	155.3653	156.2400	-0.153%	3,110,089	+38.940%
2024-12-06	157.4800	158.3400	156.2800	156.4800	-0.083%	3,478,908	+38.727%
2024-12-05	154.4800	157.0700	154.2350	156.6100	+1.379%	2,782,406	+38.612%
2024-12-04	153.7300	155.6690	153.0900	154.4800	+0.494%	2,091,456	+40.523%
2024-12-03	155.9500	156.7500	153.6100	153.7200	-1.688%	1,914,233	+41.218%
2024-12-02	155.1600	156.8600	154.4175	156.3600	+0.962%	2,478,684	+38.833%
2024-11-29	154.9600	155.6850	153.9100	154.8700	-0.013%	1,192,033	+40.169%
2024-11-27	154.0000	155.9600	154.0000	154.8900	+0.330%	2,278,683	+40.151%

document.getElementById("TMdWm2").onerror = function(){this.style.display='none';}; .dark-mode .T2B7tM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T2B7tM{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ

ROST
Ross Stores Inc
stock NASDAQ