New Zealand markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.87-20.83 (-22.47%)
At close: 04:00PM EDT
72.31 +0.44 (+0.61%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202270.0074.6569.7571.8771.8734,566,500
19 May 202292.0394.6791.2192.7092.707,356,600
18 May 202295.3698.4192.1692.8092.807,013,200
17 May 202291.5093.1589.3693.0693.063,958,400
16 May 202291.5392.3790.0591.8191.812,563,900
13 May 202290.0392.2089.7192.0692.062,701,800
12 May 202287.1589.6886.9689.1289.123,092,000
11 May 202289.1090.4987.6887.8587.853,338,000
10 May 202294.6895.1287.8289.6289.625,568,400
09 May 202295.5096.3593.0393.4193.413,225,500
06 May 202299.1399.2295.0796.2496.243,446,300
05 May 2022102.40103.3198.4899.8999.892,719,500
04 May 2022100.49104.2198.92103.92103.922,449,200
03 May 2022101.62101.6898.82100.45100.452,449,700
02 May 2022100.40101.7398.88101.32101.323,059,100
29 Apr 2022102.52103.2899.5099.7799.772,696,800
28 Apr 2022102.44104.49101.37104.17104.172,373,300
27 Apr 2022102.72102.97100.36101.25101.252,648,000
26 Apr 2022104.28105.20102.97103.03103.032,425,000
25 Apr 2022103.18105.88101.97105.61105.612,748,200
22 Apr 2022105.95106.41103.29103.46103.462,430,100
21 Apr 2022109.41110.42106.77107.18107.182,536,800
20 Apr 2022107.92109.35107.81108.41108.412,072,700
19 Apr 2022104.38107.85104.33107.36107.363,030,200
18 Apr 2022102.41105.02102.30104.49104.492,969,700
14 Apr 2022102.70104.69102.70103.08103.082,165,800
13 Apr 2022102.52104.06102.46102.93102.932,300,100
12 Apr 2022100.26103.52100.26102.19102.194,825,600
11 Apr 202299.16102.5098.8599.7199.713,994,400
08 Apr 202295.1998.3195.1196.8496.842,722,400
07 Apr 202293.2495.8292.1895.3595.352,811,100
06 Apr 202291.4195.1191.0794.1994.193,356,700
05 Apr 202292.2094.0890.9893.1593.152,451,800
04 Apr 202290.9993.5490.3193.1793.172,416,800
01 Apr 202291.3491.4889.9590.6190.612,160,700
31 Mar 202292.1792.8090.4090.4690.462,927,900
30 Mar 202294.5494.8392.4592.6192.612,188,100
29 Mar 202293.1895.9493.1495.5595.552,467,100
28 Mar 202290.3391.5989.4091.5691.561,496,500
25 Mar 202291.2891.5488.6390.2290.222,284,200
24 Mar 202290.3590.7289.1590.4290.421,739,400
23 Mar 202290.9991.0788.9489.7489.742,858,800
22 Mar 202291.9093.3891.1091.6891.682,008,000
21 Mar 202293.8394.2590.4491.0791.072,095,200
18 Mar 202291.3993.4790.7793.3393.334,463,400
17 Mar 202290.3492.5990.0592.2192.212,467,400
16 Mar 202288.6291.3588.4091.3491.343,376,600
15 Mar 202287.4688.5886.0787.4687.462,744,000
14 Mar 202288.2988.7385.5885.7685.762,063,100
14 Mar 20220.31 Dividend
11 Mar 202290.7191.1087.6087.7687.452,228,200
10 Mar 202287.0489.8086.3189.6089.282,235,100
09 Mar 202288.2889.3086.6388.5788.263,488,200
08 Mar 202285.4888.7484.4485.8685.563,160,200
07 Mar 202289.7489.9485.0985.1284.824,641,900
04 Mar 202292.6993.0488.8789.4489.124,347,900
03 Mar 202294.9394.9392.1693.5393.203,266,600
02 Mar 202295.1697.6194.0895.0094.665,477,000
01 Mar 202291.0091.9288.9689.5589.234,002,500
28 Feb 202291.2091.9790.2291.3991.073,177,700
25 Feb 202291.0092.9689.7792.7392.402,525,100
24 Feb 202286.7290.7986.1590.6490.324,279,900
23 Feb 202289.5390.3186.5388.0287.715,274,900
22 Feb 202293.3295.5191.9092.2491.913,364,800
18 Feb 202291.4494.2191.2693.4793.143,260,000
17 Feb 202294.3895.6291.3591.7591.433,101,500
16 Feb 202295.7896.5394.4595.7095.362,431,600
15 Feb 202295.6096.5994.9496.1995.852,565,200
14 Feb 202294.9195.6993.3394.2793.942,320,400
11 Feb 202296.4997.0393.9494.2793.942,187,700
10 Feb 202294.3298.0194.3296.5796.232,470,000
09 Feb 202296.8897.9696.5697.4297.082,827,100
08 Feb 202293.8096.1593.1495.4895.142,161,600
07 Feb 202294.5595.0992.9793.3593.022,512,900
04 Feb 202293.5194.8792.1094.1693.833,617,800
03 Feb 202297.0297.2894.2994.3894.053,057,100
02 Feb 202298.9899.4196.6297.3396.992,966,300
01 Feb 202298.2699.1497.5298.5498.193,762,500
31 Jan 202295.1197.9594.9097.7597.402,891,500
28 Jan 202294.3595.8392.5595.7795.434,187,700
27 Jan 202296.3897.8294.4294.8794.532,214,700
26 Jan 202297.2899.3294.0094.7694.433,125,200
25 Jan 202295.9197.9594.2996.6196.273,139,100
24 Jan 202293.6098.4592.9498.2597.904,575,900
21 Jan 202297.4998.6895.0595.4395.093,086,000
20 Jan 202299.42100.8697.1597.4397.092,379,800
19 Jan 202299.96100.9398.8699.0398.682,118,500
18 Jan 2022100.98101.1598.7999.2198.864,103,200
14 Jan 2022103.82104.14100.56102.27101.913,552,200
13 Jan 2022105.74106.33104.45104.73104.361,960,700
12 Jan 2022107.61108.67104.56105.44105.072,260,900
11 Jan 2022102.96107.07102.60106.93106.552,645,100
10 Jan 2022104.32104.42100.94103.12102.764,096,400
07 Jan 2022108.67108.67104.90104.99104.622,999,200
06 Jan 2022110.40110.62108.30109.44109.051,844,400
05 Jan 2022113.33113.77109.60109.66109.272,345,100
04 Jan 2022113.81114.66112.80113.16112.762,273,300
03 Jan 2022113.25115.22112.90113.16112.761,793,200
31 Dec 2021114.27115.10113.77114.28113.881,134,800
30 Dec 2021113.41114.93113.40114.27113.87860,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...