Dark

ROST
Ross Stores Inc
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

226.56USD-1.272%(-2.92)3,980,252

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

228.62USD-0.375%(-0.86)8,729

After-hours

Sep 18, 2026 4:59:30 PM EDT

226.61USD+0.022%(+0.05)2,684

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	228.3950	230.2400	226.3850	226.6100	-1.251%	3,980,252	0.000%
2026-09-17	226.7800	231.4350	225.7450	229.4800	+2.082%	2,335,294	-1.251%
2026-09-16	226.6500	227.6400	222.1500	224.8000	-0.645%	2,089,489	+0.805%
2026-09-15	230.9900	230.9900	224.9000	226.2600	-1.643%	1,776,429	+0.155%
2026-09-14	230.5400	231.8500	228.2500	230.0400	-0.303%	1,598,766	-1.491%
2026-09-11	225.9700	230.9700	225.4400	230.7400	+2.333%	1,609,697	-1.790%
2026-09-10	224.5100	228.4150	222.7300	225.4800	+0.093%	1,356,765	+0.501%
2026-09-09	227.0300	228.6600	224.8400	225.2700	-1.762%	1,822,358	+0.595%
2026-09-08	228.7100	230.5265	227.2000	229.3100	-0.598%	2,610,603	-1.177%
2026-09-04	231.3350	233.4500	230.0560	230.6900	-0.423%	1,381,717	-1.769%
2026-09-03	228.8700	232.5300	228.8700	231.6700	+0.355%	1,504,944	-2.184%
2026-09-02	230.4100	232.7700	228.0100	230.8500	+0.702%	2,287,881	-1.837%
2026-09-01	225.8100	229.8600	224.4980	229.2400	+0.306%	2,152,973	-1.147%
2026-08-31	228.4800	230.0150	225.6400	228.5400	-0.004%	2,478,380	-0.844%
2026-08-28	231.8100	232.6700	228.1500	228.5500	-0.574%	2,431,608	-0.849%
2026-08-27	232.7200	235.4400	229.4800	229.8700	-2.709%	2,318,700	-1.418%
2026-08-26	242.5000	242.5000	234.2148	236.2700	-2.040%	2,468,269	-4.089%
2026-08-25	241.5000	242.1600	236.7800	241.1900	-0.137%	2,413,516	-6.045%
2026-08-24	238.0750	241.8500	235.4000	241.5200	+1.037%	2,735,902	-6.173%
2026-08-21	243.8500	243.8600	234.4900	239.0400	+4.389%	6,968,708	-5.200%
2026-08-20	229.5500	232.9400	228.0500	228.9900	-2.429%	6,306,523	-1.039%
2026-08-19	233.5900	239.6700	232.5600	234.6900	-0.715%	3,001,858	-3.443%
2026-08-18	235.4900	239.9400	234.3000	236.3800	+0.468%	3,954,508	-4.133%
2026-08-17	244.8900	244.8900	234.8600	235.2800	-4.108%	2,943,839	-3.685%
2026-08-14	243.2100	247.0500	242.7157	245.3600	+0.163%	1,933,986	-7.642%
2026-08-13	249.1700	249.1700	242.1400	244.9600	-1.325%	1,797,938	-7.491%
2026-08-12	249.6320	251.9700	247.1800	248.2500	-1.414%	2,601,119	-8.717%
2026-08-11	253.1400	255.6000	251.3550	251.8100	-1.183%	2,348,218	-10.008%
2026-08-10	255.0200	256.4500	253.5250	254.8250	-0.159%	2,116,851	-11.072%
2026-08-07	253.3600	255.9800	251.0000	255.2300	+0.362%	1,214,353	-11.213%
2026-08-06	253.7500	254.8500	250.8550	254.3100	+0.430%	1,486,653	-10.892%
2026-08-05	251.8200	254.4176	251.1900	253.2200	+0.860%	1,688,301	-10.509%
2026-08-04	252.9100	253.5000	250.3409	251.0600	-0.731%	2,261,817	-9.739%
2026-08-03	256.2450	257.0000	251.7800	252.9100	+0.733%	2,457,302	-10.399%
2026-07-31	252.7800	252.8200	250.6850	251.0700	-0.594%	1,610,855	-9.742%
2026-07-30	250.9400	252.7450	248.5758	252.5700	+0.242%	2,452,180	-10.278%
2026-07-29	250.8300	255.3000	248.4600	251.9600	+0.370%	2,542,816	-10.061%
2026-07-28	245.1500	252.0900	245.0301	251.0300	+3.156%	3,193,346	-9.728%
2026-07-27	241.8600	244.2200	240.6100	243.3500	+1.867%	2,775,496	-6.879%
2026-07-24	232.7000	240.0250	232.4300	238.8900	+2.797%	1,500,694	-5.140%
2026-07-23	237.2950	237.4650	231.8900	232.3900	-2.443%	2,008,472	-2.487%
2026-07-22	237.6500	239.0400	235.8400	238.2100	+1.018%	1,747,582	-4.870%
2026-07-21	237.3600	237.6400	230.1400	235.8100	+0.013%	2,327,932	-3.901%
2026-07-20	235.4800	236.0800	233.1250	235.7800	+0.994%	2,055,656	-3.889%
2026-07-17	231.9200	237.0600	231.7600	233.4600	+0.318%	2,027,960	-2.934%
2026-07-16	226.7100	233.7300	226.7100	232.7200	+3.060%	2,247,969	-2.625%
2026-07-15	220.6600	227.7700	219.1900	225.8100	+2.209%	2,169,288	+0.354%
2026-07-14	219.0400	221.2500	218.0650	220.9300	+0.670%	1,647,118	+2.571%
2026-07-13	224.7700	225.9200	218.5900	219.4600	-1.534%	2,303,527	+3.258%
2026-07-10	220.7600	223.7000	220.6000	222.8800	+1.034%	2,278,971	+1.674%
2026-07-09	218.4500	222.1200	218.0000	220.6000	+1.323%	3,060,704	+2.724%
2026-07-08	215.0400	218.9500	213.2600	217.7200	+1.421%	2,369,203	+4.083%
2026-07-07	214.4400	218.4100	212.9150	214.6700	+1.566%	2,805,729	+5.562%
2026-07-06	214.0150	214.1700	209.0000	211.3600	-0.970%	3,323,749	+7.215%
2026-07-02	211.3300	214.2902	211.1900	213.4300	+0.722%	1,968,314	+6.175%
2026-07-01	212.6600	213.5000	210.1450	211.9000	-0.446%	2,257,214	+6.942%
2026-06-30	208.4700	213.1200	205.9200	212.8500	+1.925%	3,011,012	+6.465%
2026-06-29	211.0200	213.5380	207.0000	208.8300	-2.077%	3,166,180	+8.514%
2026-06-26	214.8800	216.6300	210.8300	213.2600	-0.869%	13,176,961	+6.260%
2026-06-25	228.5900	230.0000	214.9350	215.1300	-5.888%	4,334,104	+5.336%
2026-06-24	228.0400	231.2100	226.6700	228.5900	-0.201%	3,081,804	-0.866%
2026-06-23	233.1100	234.9900	227.6200	229.0500	-3.342%	3,526,606	-1.065%
2026-06-22	235.4100	240.9400	233.8100	236.9700	+1.791%	3,221,665	-4.372%
2026-06-18	235.3500	236.9300	232.0600	232.8000	-0.193%	4,161,561	-2.659%
2026-06-17	234.5000	237.3050	231.9000	233.2500	-0.529%	2,294,304	-2.847%
2026-06-16	236.5100	238.3100	234.2101	234.4900	-0.963%	2,059,167	-3.360%
2026-06-15	240.0300	241.0200	235.8400	236.7700	-1.399%	2,311,737	-4.291%
2026-06-12	241.3600	242.8100	239.1600	240.1300	+0.427%	2,927,327	-5.630%
2026-06-11	234.9400	240.5100	233.3850	239.1100	+3.100%	3,147,768	-5.228%
2026-06-10	229.4500	233.7600	228.0800	231.9200	+1.076%	2,698,167	-2.290%
2026-06-09	228.9900	230.1850	226.1200	229.4500	+0.893%	2,899,405	-1.238%
2026-06-08	230.3500	231.8900	226.7950	227.4200	-1.281%	3,063,707	-0.356%
2026-06-05	232.9000	235.2500	227.8200	230.3700	-1.154%	4,163,652	-1.632%
2026-06-04	233.1600	235.4800	231.3250	233.0600	+0.189%	2,924,176	-2.768%
2026-06-03	224.4700	233.0350	223.5100	232.6200	+3.932%	2,995,171	-2.584%
2026-06-02	222.9700	224.7100	222.0000	223.8200	-0.112%	2,540,255	+1.247%
2026-06-01	227.9900	229.5600	223.3100	224.0700	-3.306%	2,875,980	+1.134%
2026-05-29	226.6500	233.8200	226.6350	231.7300	+1.994%	11,295,835	-2.209%
2026-05-28	232.1400	233.0600	225.0500	227.2000	-2.686%	3,441,522	-0.260%
2026-05-27	236.0000	237.4100	231.7800	233.4700	-0.516%	2,914,379	-2.938%
2026-05-26	236.2940	236.2940	231.0900	234.6800	-0.055%	3,242,510	-3.439%
2026-05-22	228.9600	235.8000	228.0000	234.8100	+8.113%	4,589,063	-3.492%
2026-05-21	216.3700	218.9500	215.0100	217.1900	-0.275%	3,791,212	+4.337%
2026-05-20	214.5000	220.7800	213.5900	217.7900	+2.403%	3,684,458	+4.050%
2026-05-19	211.0000	214.0450	208.2000	212.6800	+0.758%	2,654,498	+6.550%
2026-05-18	214.0900	216.0400	209.4100	211.0800	-0.785%	3,672,377	+7.357%
2026-05-15	213.2600	214.7800	211.3325	212.7500	-0.244%	2,340,866	+6.515%
2026-05-14	213.1100	215.1800	212.6500	213.2700	+0.713%	1,988,423	+6.255%
2026-05-13	217.0000	217.0000	209.1250	211.7600	-2.715%	3,714,803	+7.013%
2026-05-12	214.8000	217.9900	211.3017	217.6700	+1.454%	3,257,450	+4.107%
2026-05-11	225.3100	226.4050	211.0200	214.5500	-4.986%	5,500,939	+5.621%
2026-05-08	225.6600	227.0250	224.0550	225.8100	+0.592%	3,666,293	+0.354%
2026-05-07	229.6750	231.1600	222.5800	224.4800	-1.935%	2,747,291	+0.949%
2026-05-06	228.0900	229.5900	226.4900	228.9100	+0.655%	2,450,586	-1.005%
2026-05-05	227.3300	229.0100	226.3800	227.4200	+0.619%	1,677,635	-0.356%
2026-05-04	228.1500	228.7300	224.0100	226.0200	-1.232%	2,341,824	+0.261%
2026-05-01	225.6100	229.8700	225.6100	228.8400	+0.461%	1,619,431	-0.974%
2026-04-30	226.7980	229.0800	225.3900	227.7900	+1.204%	2,354,611	-0.518%
2026-04-29	225.0600	227.0750	224.7400	225.0800	-0.195%	2,021,626	+0.680%
2026-04-28	227.6800	227.9400	223.8200	225.5200	-0.287%	1,277,810	+0.483%
2026-04-27	226.3300	227.3600	224.9250	226.1700	-0.088%	1,321,546	+0.195%
2026-04-24	226.0300	227.0400	224.2220	226.3700	-0.242%	1,041,816	+0.106%
2026-04-23	228.2600	229.0700	225.4600	226.9200	+0.256%	1,615,211	-0.137%
2026-04-22	227.1450	228.6100	224.6800	226.3400	+0.332%	1,986,857	+0.119%
2026-04-21	228.5500	229.6750	224.6100	225.5900	-1.165%	1,996,698	+0.452%
2026-04-20	228.0000	230.4400	227.5000	228.2500	+0.189%	1,809,281	-0.719%
2026-04-17	224.1200	228.7100	223.0000	227.8200	+2.635%	2,909,733	-0.531%
2026-04-16	223.3500	224.9100	220.3300	221.9700	-0.973%	1,514,378	+2.090%
2026-04-15	222.9500	225.2100	221.8900	224.1500	+0.385%	1,701,644	+1.097%
2026-04-14	220.3500	223.6000	219.0800	223.2900	+1.059%	1,791,185	+1.487%
2026-04-13	221.5700	221.9600	219.6000	220.9500	-0.095%	1,843,145	+2.562%
2026-04-10	224.4000	224.8400	219.6900	221.1600	-1.667%	2,977,969	+2.464%
2026-04-09	223.7000	226.6350	223.6300	224.9100	+0.196%	1,641,065	+0.756%
2026-04-08	219.2000	224.6000	219.2000	224.4700	+3.758%	3,039,026	+0.953%
2026-04-07	219.9900	220.6100	215.1250	216.3400	-2.202%	2,692,753	+4.747%
2026-04-06	219.1900	221.3700	218.8300	221.2100	+0.559%	1,982,117	+2.441%
2026-04-02	218.1600	221.1636	217.2600	219.9800	+0.014%	2,193,165	+3.014%
2026-04-01	217.7400	222.0300	216.4700	219.9500	+1.533%	2,612,530	+3.028%
2026-03-31	211.5000	217.4850	211.0050	216.6300	+3.755%	2,893,294	+4.607%
2026-03-30	211.6900	212.6100	207.4800	208.7900	-1.370%	3,009,602	+8.535%
2026-03-27	213.5800	213.9900	210.8250	211.6900	-1.218%	2,572,042	+7.048%
2026-03-26	216.3300	217.5100	214.1600	214.3000	-0.801%	2,927,335	+5.744%
2026-03-25	215.6200	216.5000	212.1400	216.0300	+0.107%	3,764,818	+4.897%
2026-03-24	211.9000	216.1000	210.5300	215.8000	+1.272%	2,712,062	+5.009%
2026-03-23	213.4200	215.4500	212.9600	213.0900	+0.900%	2,067,361	+6.345%
2026-03-20	209.5400	211.3600	208.0800	211.1900	+0.252%	4,010,588	+7.301%
2026-03-19	207.1050	211.4600	206.6300	210.6600	+1.660%	2,143,054	+7.571%
2026-03-18	208.2000	210.9499	207.0200	207.2200	-0.942%	2,492,048	+9.357%
2026-03-17	209.3400	210.3800	208.5200	209.1900	+0.591%	2,119,796	+8.327%
2026-03-16	206.8150	210.3100	206.8150	207.9600	+0.814%	2,073,001	+8.968%
2026-03-13	209.6000	210.7500	206.0100	206.2800	-1.697%	2,583,175	+9.856%
2026-03-12	210.4300	213.1700	209.4001	209.8400	-1.423%	2,283,775	+7.992%
2026-03-11	212.7000	214.1100	211.5500	212.8700	-0.028%	2,132,750	+6.455%
2026-03-10	211.0500	216.5850	209.3700	212.9300	+0.368%	2,561,993	+6.425%
2026-03-09	209.9750	212.2800	204.2450	212.1500	+0.189%	3,408,662	+6.816%
2026-03-06	213.0100	213.6400	209.7300	211.7500	-1.434%	2,410,535	+7.018%
2026-03-05	211.4900	214.8800	211.2100	214.8300	+0.614%	3,597,546	+5.483%
2026-03-04	214.7450	216.7995	206.5400	213.5200	+8.035%	7,735,674	+6.131%
2026-03-03	198.7500	199.3300	194.0700	197.6400	-2.304%	4,988,635	+14.658%
2026-03-02	203.0900	204.2500	200.5300	202.3000	-1.624%	3,047,395	+12.017%
2026-02-27	202.6500	206.4000	201.2800	205.6400	+1.052%	4,493,166	+10.197%
2026-02-26	202.9100	204.7200	202.1500	203.5000	+0.978%	2,640,960	+11.356%
2026-02-25	199.9300	204.8500	199.9300	201.5300	+0.489%	2,204,048	+12.445%
2026-02-24	202.1000	202.3100	199.0650	200.5500	-0.664%	1,883,439	+12.994%
2026-02-23	202.0500	202.7800	198.2700	201.8900	+0.218%	1,795,363	+12.244%
2026-02-20	199.4000	203.3100	198.8900	201.4500	+0.534%	1,987,893	+12.489%
2026-02-19	199.4300	200.5700	198.3800	200.3800	0.000%	1,574,615	+13.090%
2026-02-18	197.6900	200.6000	197.1600	200.3800	+1.095%	2,205,034	+13.090%
2026-02-17	198.1300	198.9799	195.1900	198.2100	+0.850%	2,528,515	+14.328%
2026-02-13	194.5300	197.2400	193.3200	196.5400	+0.867%	1,445,624	+15.300%
2026-02-12	194.5400	197.1800	193.6600	194.8500	+1.200%	1,942,859	+16.300%
2026-02-11	193.6500	193.6500	191.2200	192.5400	+0.109%	2,115,435	+17.695%
2026-02-10	193.8600	194.8200	191.9400	192.3300	-1.116%	2,601,053	+17.824%
2026-02-09	190.6600	194.7600	190.0100	194.5000	+1.971%	1,902,088	+16.509%
2026-02-06	190.6100	191.8450	189.7200	190.7400	+0.798%	3,185,187	+18.806%
2026-02-05	189.3700	191.0950	187.9900	189.2300	-0.021%	2,626,293	+19.754%
2026-02-04	191.8300	193.8900	188.0500	189.2700	-0.968%	2,763,913	+19.728%
2026-02-03	189.1900	193.5800	188.7700	191.1200	+0.531%	2,291,183	+18.569%
2026-02-02	188.6500	191.2600	187.8000	190.1100	+0.774%	3,444,409	+19.199%
2026-01-30	185.6600	188.7100	185.6600	188.6500	+1.153%	2,062,938	+20.122%
2026-01-29	185.2800	187.1100	184.6900	186.5000	+0.247%	2,759,508	+21.507%
2026-01-28	185.9700	186.8875	184.7000	186.0400	+0.022%	1,744,311	+21.807%
2026-01-27	187.6600	188.4900	184.7400	186.0000	-0.837%	3,270,005	+21.833%
2026-01-26	187.6100	189.4000	186.7200	187.5700	-0.520%	2,822,759	+20.814%
2026-01-23	186.9150	188.8500	186.1200	188.5500	+0.823%	1,976,852	+20.186%
2026-01-22	192.9300	193.9600	186.4600	187.0100	-2.761%	3,219,677	+21.175%
2026-01-21	190.9400	192.6100	189.8700	192.3200	+1.386%	1,963,805	+17.830%
2026-01-20	190.5400	192.1850	188.9100	189.6900	-1.388%	2,303,681	+19.463%
2026-01-16	194.2000	194.9200	191.7800	192.3600	-0.738%	3,267,933	+17.805%
2026-01-15	192.5700	194.5200	191.2800	193.7900	+1.022%	1,666,816	+16.936%
2026-01-14	192.4900	193.7900	190.2700	191.8300	-0.725%	2,261,692	+18.131%
2026-01-13	192.2300	193.4900	192.1000	193.2300	+0.505%	1,768,400	+17.275%
2026-01-12	191.0000	192.4900	188.9400	192.2600	+0.428%	2,071,052	+17.866%
2026-01-09	189.2700	192.2550	188.9150	191.4400	+1.147%	2,578,740	+18.371%
2026-01-08	186.9900	191.2200	186.4200	189.2700	+1.219%	2,385,560	+19.728%
2026-01-07	187.4100	187.6500	185.7400	186.9900	-0.288%	2,047,857	+21.188%
2026-01-06	185.8800	189.5800	185.3700	187.5300	+0.455%	2,843,745	+20.839%
2026-01-05	182.9000	186.7800	182.9000	186.6800	+2.156%	2,343,113	+21.390%
2026-01-02	180.5900	182.7700	179.0200	182.7400	+1.443%	2,565,970	+24.007%
2025-12-31	181.2500	181.8200	180.0500	180.1400	-0.722%	1,350,002	+25.797%
2025-12-30	180.7200	181.6950	180.2300	181.4500	+0.404%	1,267,078	+24.888%
2025-12-29	180.2100	181.8600	179.9300	180.7200	-0.232%	1,840,812	+25.393%
2025-12-26	180.4600	181.7800	180.1550	181.1400	-0.297%	918,193	+25.102%
2025-12-24	181.0800	182.4200	180.1100	181.6800	+0.592%	621,201	+24.730%
2025-12-23	180.7900	181.1400	178.8800	180.6100	-0.039%	1,563,480	+25.469%
2025-12-22	183.5100	183.7500	179.8700	180.6800	-0.948%	3,069,860	+25.421%
2025-12-19	182.9000	183.1725	181.3150	182.4100	-0.088%	6,157,564	+24.231%
2025-12-18	183.5000	184.5000	181.7600	182.5700	-0.093%	2,163,893	+24.122%
2025-12-17	182.5350	183.3000	181.5900	182.7400	+0.186%	2,327,639	+24.007%
2025-12-16	184.8100	185.8500	182.0400	182.4000	-1.020%	2,645,264	+24.238%
2025-12-15	183.1600	184.7500	181.7700	184.2800	+1.203%	3,118,318	+22.970%
2025-12-12	184.1400	185.0000	181.2900	182.0900	-0.568%	2,549,380	+24.449%
2025-12-11	182.1300	183.9000	181.4650	183.1300	+0.720%	3,090,702	+23.743%
2025-12-10	178.1400	182.5200	178.1200	181.8200	+2.712%	3,730,167	+24.634%
2025-12-09	177.3100	177.6900	175.6400	177.0200	-0.657%	2,024,860	+28.014%
2025-12-08	178.3400	179.4210	177.5500	178.1900	+0.180%	2,553,928	+27.173%
2025-12-05	177.4800	177.9400	176.0300	177.8700	+0.440%	2,904,345	+27.402%
2025-12-04	178.6700	179.0500	176.0100	177.0900	-0.511%	3,431,529	+27.963%
2025-12-03	178.3700	178.6400	177.1200	178.0000	+0.242%	3,434,804	+27.309%
2025-12-02	177.7200	178.5300	176.0800	177.5700	+0.039%	4,002,211	+27.617%
2025-12-01	175.4900	178.8000	174.8800	177.5000	+0.646%	2,439,720	+27.668%
2025-11-28	177.3100	178.1899	176.1800	176.3600	-0.748%	984,116	+28.493%
2025-11-26	176.2300	178.0900	175.4700	177.6900	+0.674%	2,193,801	+27.531%
2025-11-25	174.2900	177.3250	173.5000	176.5000	+1.361%	4,531,107	+28.391%
2025-11-24	173.3700	176.0000	172.9200	174.1300	+0.075%	5,598,655	+30.138%
2025-11-21	166.7300	174.8600	163.5100	174.0000	+8.411%	7,821,190	+30.236%
2025-11-20	161.0900	164.2300	160.3400	160.5000	+0.031%	4,895,611	+41.190%
2025-11-19	160.5000	161.8600	158.8700	160.4500	+0.344%	2,454,367	+41.234%
2025-11-18	159.0000	161.2900	158.4900	159.9000	+0.307%	2,285,658	+41.720%
2025-11-17	160.5800	161.2200	157.7300	159.4100	-0.729%	2,767,832	+42.155%
2025-11-14	161.1000	162.2300	159.9000	160.5800	-0.772%	2,918,644	+41.120%
2025-11-13	162.5300	163.3300	161.3700	161.8300	-0.626%	2,285,468	+40.030%
2025-11-12	163.0300	163.4400	161.1500	162.8500	+0.074%	2,535,515	+39.153%
2025-11-11	162.6700	163.4000	161.3900	162.7300	+0.500%	1,718,076	+39.255%
2025-11-10	161.8000	162.6100	160.3600	161.9200	+0.521%	2,852,836	+39.952%
2025-11-07	160.7650	162.0200	159.9800	161.0800	+0.530%	2,142,084	+40.682%
2025-11-06	162.2300	163.0200	158.8500	160.2300	-1.233%	1,572,729	+41.428%
2025-11-05	162.2300	165.0700	161.3200	162.2300	0.000%	2,651,058	+39.684%
2025-11-04	160.1900	162.7400	159.6300	162.2300	+0.639%	2,083,392	+39.684%
2025-11-03	159.6600	161.4400	157.6500	161.2000	+1.435%	2,414,197	+40.577%
2025-10-31	157.9800	159.6300	157.3900	158.9200	+0.538%	1,755,832	+42.594%
2025-10-30	158.9200	159.4200	157.5600	158.0700	-0.171%	1,620,270	+43.361%
2025-10-29	158.9150	160.8200	157.9200	158.3400	-1.469%	1,507,514	+43.116%
2025-10-28	160.1200	161.3100	158.6500	160.7000	-0.019%	1,534,447	+41.014%
2025-10-27	159.4700	161.9500	159.2300	160.7300	+2.539%	3,812,370	+40.988%
2025-10-24	156.9800	157.8300	156.4100	156.7500	+0.057%	1,598,137	+44.568%
2025-10-23	155.1900	156.8900	154.8720	156.6600	+0.391%	1,337,977	+44.651%
2025-10-22	156.9100	158.0000	155.8900	156.0500	-0.230%	1,309,537	+45.216%
2025-10-21	156.6300	157.5975	156.3700	156.4100	-0.661%	1,456,979	+44.882%
2025-10-20	157.3200	157.7850	156.3550	157.4500	+0.729%	1,691,436	+43.925%
2025-10-17	156.1200	157.3550	155.1600	156.3100	+0.709%	2,896,132	+44.975%
2025-10-16	157.3000	157.4800	154.6910	155.2100	-1.134%	1,793,865	+46.002%
2025-10-15	155.5700	157.9100	155.5000	156.9900	+1.114%	1,851,336	+44.347%
2025-10-14	154.6600	156.5550	154.1700	155.2600	+0.317%	2,077,846	+45.955%
2025-10-13	148.9700	155.4096	148.5800	154.7700	+4.780%	3,214,647	+46.417%
2025-10-10	150.6700	151.6400	147.4940	147.7100	-1.514%	2,365,758	+53.415%
2025-10-09	151.2400	152.5300	149.0800	149.9800	-1.342%	1,466,898	+51.093%
2025-10-08	150.9700	152.1000	150.4100	152.0200	+1.117%	1,992,761	+49.066%
2025-10-07	152.9800	152.9800	149.6700	150.3400	-1.261%	1,591,627	+50.732%
2025-10-06	152.2400	153.4600	151.2000	152.2600	-0.249%	2,669,897	+48.831%
2025-10-03	156.0100	156.5600	151.9850	152.6400	-2.260%	2,372,683	+48.460%
2025-10-02	153.0600	157.0300	152.6100	156.1700	+1.939%	2,576,421	+45.105%
2025-10-01	151.9000	153.9700	150.8025	153.2000	+0.532%	2,193,361	+47.918%
2025-09-30	151.1400	152.9000	151.0600	152.3900	+0.349%	2,025,214	+48.704%
2025-09-29	152.4900	152.8613	150.4100	151.8600	+0.224%	2,346,364	+49.223%
2025-09-26	150.2000	151.9300	149.1400	151.5200	+1.378%	2,265,092	+49.558%
2025-09-25	150.0700	150.6250	147.7701	149.4600	+0.020%	2,758,415	+51.619%
2025-09-24	146.0000	150.4700	146.0000	149.4300	+2.574%	2,689,221	+51.650%
2025-09-23	144.7600	145.8000	144.0000	145.6800	+0.698%	2,704,329	+55.553%
2025-09-22	146.4400	146.9200	143.7100	144.6700	-1.033%	3,294,650	+56.639%
2025-09-19	146.4200	146.9310	144.5600	146.1800	+0.062%	4,702,473	+55.021%
2025-09-18	147.0400	147.3700	143.3900	146.0900	-0.389%	3,155,127	+55.117%
2025-09-17	146.9500	148.1500	146.2300	146.6600	+0.143%	3,285,740	+54.514%
2025-09-16	147.1000	147.5350	145.7700	146.4500	-0.408%	1,554,587	+54.735%
2025-09-15	147.9000	147.9000	146.4100	147.0500	-0.575%	1,946,257	+54.104%
2025-09-12	149.9900	150.3450	146.7701	147.9000	-2.118%	2,131,667	+53.218%
2025-09-11	149.5500	151.2700	149.5300	151.1000	+1.246%	2,029,519	+49.974%
2025-09-10	148.2000	149.9200	147.6400	149.2400	+0.134%	1,956,980	+51.843%
2025-09-09	150.3000	150.6450	148.3700	149.0400	-1.669%	1,863,809	+52.046%
2025-09-08	150.9400	152.4500	150.4700	151.5700	+0.411%	2,393,445	+49.508%
2025-09-05	152.7700	153.4200	150.4600	150.9500	-1.217%	2,438,403	+50.123%
2025-09-04	151.1700	153.5400	151.0707	152.8100	+1.380%	2,621,018	+48.295%
2025-09-03	151.0000	152.0000	150.2350	150.7300	-0.344%	2,701,295	+50.342%
2025-09-02	146.3700	151.4300	146.3700	151.2500	+2.779%	3,132,648	+49.825%
2025-08-29	148.9300	149.6400	146.7700	147.1600	-1.268%	2,633,616	+53.989%
2025-08-28	150.8700	151.8300	148.0700	149.0500	-0.825%	2,321,191	+52.036%
2025-08-27	148.5300	150.5200	148.0700	150.2900	+1.321%	2,360,157	+50.782%
2025-08-26	147.4100	149.1750	146.9600	148.3300	+0.597%	2,693,371	+52.774%
2025-08-25	146.9700	148.1100	145.4600	147.4500	+0.136%	3,371,626	+53.686%
2025-08-22	150.2300	151.0000	145.3600	147.2500	+1.119%	7,736,749	+53.895%
2025-08-21	146.1000	146.8500	144.1800	145.6200	-0.499%	5,610,973	+55.617%
2025-08-20	148.8500	150.5800	146.0800	146.3500	-1.035%	4,966,080	+54.841%
2025-08-19	145.9400	148.8000	145.3600	147.8800	+1.246%	3,615,639	+53.239%
2025-08-18	147.0400	147.8600	145.6800	146.0600	-0.599%	5,075,381	+55.149%
2025-08-15	147.7100	148.5000	146.4800	146.9400	-0.299%	3,695,630	+54.219%
2025-08-14	149.2500	149.2900	147.3000	147.3800	-1.930%	3,247,265	+53.759%
2025-08-13	147.9400	150.5850	147.5700	150.2800	+1.541%	2,795,692	+50.792%
2025-08-12	146.5900	148.5800	146.0000	148.0000	+1.031%	2,346,796	+53.115%
2025-08-11	146.0300	147.6800	144.7800	146.4900	+0.875%	2,399,337	+54.693%
2025-08-08	145.2200	146.0700	144.0800	145.2200	+0.048%	2,295,699	+56.046%
2025-08-07	146.5500	147.5100	144.4100	145.1500	-0.955%	2,107,132	+56.121%
2025-08-06	142.2800	146.8000	141.9100	146.5500	+3.357%	2,955,236	+54.630%
2025-08-05	141.3000	142.7700	140.7100	141.7900	-0.127%	2,055,954	+59.821%
2025-08-04	137.5800	142.5000	137.5800	141.9700	+3.620%	2,686,118	+59.618%
2025-08-01	136.0000	137.6100	134.3700	137.0100	+0.344%	2,220,604	+65.397%
2025-07-31	137.2300	138.7000	136.3350	136.5400	-1.401%	2,519,320	+65.966%
2025-07-30	140.0000	140.0600	137.9000	138.4800	-0.774%	2,231,752	+63.641%
2025-07-29	141.3900	141.3900	139.1000	139.5600	-0.895%	2,118,964	+62.375%
2025-07-28	138.7800	140.9900	138.6750	140.8200	+1.800%	2,687,623	+60.922%
2025-07-25	137.2700	138.5200	136.6200	138.3300	+1.385%	1,644,131	+63.818%
2025-07-24	136.7800	138.0600	134.8900	136.4400	-0.532%	2,311,640	+66.088%
2025-07-23	136.4400	137.2600	135.7500	137.1700	+1.039%	2,350,130	+65.204%
2025-07-22	134.0200	136.0892	133.1400	135.7600	+1.298%	2,077,070	+66.920%
2025-07-21	130.5300	134.5600	130.4900	134.0200	+3.140%	2,749,219	+69.087%
2025-07-18	131.4100	131.4400	129.4800	129.9400	-0.414%	2,714,121	+74.396%
2025-07-17	129.3800	130.8800	128.8200	130.4800	+1.069%	2,105,466	+73.674%
2025-07-16	127.6500	129.3500	126.3200	129.1000	+1.183%	3,697,817	+75.531%
2025-07-15	131.1700	131.3400	127.5500	127.5900	-2.729%	2,082,641	+77.608%
2025-07-14	130.8800	131.2400	129.5500	131.1700	0.000%	2,485,660	+72.761%
2025-07-11	130.4000	131.8400	129.5500	131.1700	+0.237%	2,171,549	+72.761%
2025-07-10	131.0100	132.9900	130.6800	130.8600	-0.267%	3,142,881	+73.170%
2025-07-09	131.6400	132.3400	130.2500	131.2100	-0.266%	2,211,596	+72.708%
2025-07-08	130.5000	131.8950	130.2900	131.5600	+0.604%	2,737,162	+72.248%
2025-07-07	131.1100	131.7500	129.3800	130.7700	-0.593%	2,504,980	+73.289%
2025-07-03	131.3500	132.1250	130.2400	131.5500	+0.023%	2,343,820	+72.261%
2025-07-02	135.3900	135.8550	130.3375	131.5200	+1.193%	3,684,238	+72.301%
2025-07-01	127.4100	131.6600	127.3100	129.9700	+1.873%	2,976,509	+74.356%
2025-06-30	128.2250	128.6550	126.7900	127.5800	-0.250%	2,553,545	+77.622%
2025-06-27	127.4100	129.5899	127.0000	127.9000	+1.011%	4,422,947	+77.177%
2025-06-26	127.0400	127.2500	124.4900	126.6200	-0.519%	4,159,998	+78.969%
2025-06-25	128.5200	128.7200	126.9550	127.2800	-0.818%	2,017,608	+78.041%
2025-06-24	128.3800	129.1567	127.1000	128.3300	+0.360%	4,515,775	+76.584%
2025-06-23	127.2400	128.4700	125.3001	127.8700	+0.157%	4,898,453	+77.219%
2025-06-20	128.7400	129.3550	127.1000	127.6700	-0.297%	7,112,841	+77.497%
2025-06-18	129.1300	129.7950	127.9550	128.0500	-0.775%	3,833,305	+76.970%
2025-06-17	130.2600	131.0500	128.4000	129.0500	-1.601%	3,971,517	+75.599%
2025-06-16	133.1500	133.2000	130.9800	131.1500	-0.527%	3,537,358	+72.787%
2025-06-13	132.8000	134.5600	131.3100	131.8450	-1.218%	2,996,954	+71.876%
2025-06-12	136.2000	136.5900	132.9400	133.4700	-2.141%	6,158,168	+69.783%
2025-06-11	140.1500	140.1500	135.2800	136.3900	-2.634%	4,645,303	+66.149%
2025-06-10	141.2400	142.1400	139.2000	140.0800	-1.463%	2,159,624	+61.772%
2025-06-09	143.6000	143.6554	141.1950	142.1600	-1.140%	2,782,424	+59.405%
2025-06-06	143.2000	144.0850	141.4200	143.8000	+1.097%	1,496,449	+57.587%
2025-06-05	142.2800	142.6100	140.7200	142.2400	-0.189%	1,620,748	+59.315%
2025-06-04	143.9700	144.4200	142.0200	142.5100	-1.055%	2,260,587	+59.013%
2025-06-03	141.6400	144.5500	141.6400	144.0300	+1.130%	3,161,603	+57.335%
2025-06-02	139.8700	142.4400	138.0600	142.4200	+1.663%	3,073,256	+59.114%
2025-05-30	138.9300	140.7100	138.2300	140.0900	+0.835%	4,225,898	+61.760%
2025-05-29	142.1200	142.6500	138.7500	138.9300	-0.551%	3,913,724	+63.111%
2025-05-28	140.8300	142.5500	139.5000	139.7000	-1.125%	3,596,818	+62.212%
2025-05-27	138.0700	145.5100	138.0700	141.2900	+2.936%	7,636,027	+60.386%
2025-05-23	134.6000	139.9000	129.1950	137.2600	-9.846%	18,535,046	+65.095%
2025-05-22	153.3800	153.3800	151.9900	152.2500	-0.282%	3,996,026	+48.841%
2025-05-21	151.5100	153.9100	151.1150	152.6800	-1.011%	2,878,472	+48.422%
2025-05-20	153.4350	155.5800	153.3050	154.2400	-0.013%	2,166,611	+46.920%
2025-05-19	152.0000	154.3495	151.6001	154.2600	+0.876%	1,896,566	+46.901%
2025-05-16	152.0450	153.1100	150.8800	152.9200	+0.678%	2,065,028	+48.189%
2025-05-15	150.2900	151.9800	149.6600	151.8900	+0.816%	2,438,262	+49.193%
2025-05-14	148.8800	151.0300	148.4500	150.6600	+0.891%	2,491,704	+50.412%
2025-05-13	148.9300	150.0750	148.0800	149.3300	+0.047%	1,658,358	+51.751%
2025-05-12	147.2600	149.3100	145.9200	149.2600	+4.906%	2,663,189	+51.822%
2025-05-09	143.3700	143.9196	141.7700	142.2800	-0.760%	1,727,919	+59.270%
2025-05-08	144.0650	145.2700	143.0700	143.3700	+0.238%	2,049,636	+58.060%
2025-05-07	141.2150	143.9050	140.4550	143.0300	+1.003%	2,723,262	+58.435%
2025-05-06	140.2700	142.0000	140.1050	141.6100	+0.099%	1,856,378	+60.024%
2025-05-05	140.0400	142.2400	139.6100	141.4700	+0.698%	2,263,931	+60.182%
2025-05-02	140.3300	141.8900	140.1600	140.4900	+1.123%	2,133,455	+61.300%
2025-05-01	138.3900	139.9500	138.3900	138.9300	-0.050%	2,342,707	+63.111%
2025-04-30	138.8700	139.5750	137.2500	139.0000	-1.264%	4,037,324	+63.029%
2025-04-29	138.7900	141.1800	138.7500	140.7800	+1.012%	2,165,909	+60.967%
2025-04-28	139.9150	142.0000	138.7900	139.3700	-0.243%	2,515,773	+62.596%
2025-04-25	140.4600	142.6300	138.5903	139.7100	-0.157%	2,289,834	+62.200%
2025-04-24	137.0900	140.3350	135.7701	139.9300	+1.237%	2,484,949	+61.945%
2025-04-23	140.6100	141.6700	137.7100	138.2200	+0.239%	2,294,456	+63.949%
2025-04-22	136.5000	138.7299	136.2100	137.8900	+1.771%	2,523,363	+64.341%
2025-04-21	139.1400	139.1400	133.6950	135.4900	-2.965%	3,161,321	+67.252%
2025-04-17	139.4100	140.4600	138.2200	139.6300	+0.685%	2,287,583	+62.293%
2025-04-16	141.7500	142.2650	137.7250	138.6800	-1.666%	2,512,522	+63.405%
2025-04-15	143.2200	144.1400	140.6700	141.0300	-1.831%	2,570,240	+60.682%
2025-04-14	142.4100	144.3100	141.8900	143.6600	+1.519%	2,995,745	+57.740%
2025-04-11	138.8200	142.4700	137.6600	141.5100	+1.886%	4,388,863	+60.137%
2025-04-10	136.0500	140.1800	134.5272	138.8900	+1.380%	4,736,709	+63.158%
2025-04-09	126.5400	139.2900	126.0000	137.0000	+7.959%	7,302,207	+65.409%
2025-04-08	130.9500	133.5400	125.2650	126.9000	-0.766%	3,702,341	+78.574%
2025-04-07	128.8700	132.6200	124.3600	127.8800	-1.865%	4,744,841	+77.205%
2025-04-04	131.4000	136.4200	129.5900	130.3100	-0.686%	5,570,283	+73.901%
2025-04-03	129.8600	133.8500	128.5900	131.2100	-0.876%	4,055,438	+72.708%
2025-04-02	127.7000	133.0890	127.6750	132.3700	+2.525%	2,137,394	+71.194%
2025-04-01	127.8800	129.6500	127.8100	129.1100	+1.033%	1,904,204	+75.517%
2025-03-31	124.6000	128.2500	124.0700	127.7900	+1.890%	3,318,284	+77.330%

document.getElementById("lc0CLJ").onerror = function(){this.style.display='none';}; .dark-mode .M8Y2T9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8Y2T9{ color: #333333; background-color: white; border: 2px solid #333333; }ROSTRoss Stores Incstock NASDAQ

ROST
Ross Stores Inc
stock NASDAQ