New Zealand markets open in 5 hours 18 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.50-1.00 (-0.69%)
At close: 04:00PM EDT
145.34 +1.84 (+1.28%)
After hours: 07:38PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024145.00145.39142.81143.50143.503,550,700
18 Jul 2024147.79147.79143.95144.50144.502,168,800
17 Jul 2024148.64148.99146.76147.60147.602,058,200
16 Jul 2024147.90149.35147.15148.87148.872,027,000
15 Jul 2024150.41151.38147.87148.08148.082,685,600
12 Jul 2024151.26153.06151.17151.73151.731,648,700
11 Jul 2024148.62151.10148.51150.80150.801,779,600
10 Jul 2024146.83148.26146.83148.03148.031,432,100
09 Jul 2024147.22147.79146.67146.83146.831,313,700
08 Jul 2024146.21146.98145.68146.69146.691,088,900
05 Jul 2024144.24145.86144.02145.55145.551,601,700
03 Jul 2024144.40144.80143.79144.00144.001,170,600
02 Jul 2024145.25146.14144.19144.40144.401,854,500
01 Jul 2024145.77146.28144.41145.24145.241,965,800
28 Jun 2024145.75146.35144.87145.32145.328,586,000
27 Jun 2024148.37148.42145.96146.08146.081,794,500
26 Jun 2024148.16149.28147.80148.74148.741,717,500
25 Jun 2024149.53149.53147.49148.46148.461,790,400
24 Jun 2024149.91149.91148.34149.25149.251,655,600
21 Jun 2024148.40149.60147.62149.29149.294,545,800
20 Jun 2024148.37149.38146.92147.37147.372,714,900
18 Jun 2024150.00150.18148.38148.69148.692,510,200
17 Jun 2024145.66150.44145.00150.38150.382,651,800
14 Jun 2024145.65146.63145.62145.93145.932,670,700
13 Jun 2024144.53146.25143.89145.65145.652,003,600
12 Jun 2024144.94145.50143.42144.39144.392,162,000
11 Jun 2024143.86144.63142.65144.58144.582,126,000
11 Jun 20240.368 Dividend
10 Jun 2024144.04145.25144.04144.76144.392,513,900
07 Jun 2024144.53144.85143.82144.28143.912,032,900
06 Jun 2024144.66144.94143.40144.15143.781,705,800
05 Jun 2024141.32144.50140.16144.34143.974,078,400
04 Jun 2024141.26142.88139.75140.94140.582,558,100
03 Jun 2024139.48141.39139.38141.22140.862,587,200
31 May 2024139.96140.38137.94139.76139.403,204,700
30 May 2024140.20143.92139.37139.84139.483,181,300
29 May 2024136.50139.31136.41139.10138.753,042,100
28 May 2024141.28141.65137.52137.64137.293,857,400
24 May 2024141.86145.18140.88142.13141.777,640,100
23 May 2024132.00132.86130.45131.86131.523,913,500
22 May 2024132.92133.73130.86131.51131.183,932,700
21 May 2024131.68132.99131.22132.30131.962,278,500
20 May 2024131.72132.35130.86131.52131.192,259,800
17 May 2024134.00134.29132.16132.33131.993,604,600
16 May 2024133.56135.47132.56134.34134.002,265,600
15 May 2024133.19134.17132.75133.00132.661,958,900
14 May 2024134.17134.88132.16132.86132.523,560,700
13 May 2024134.61135.87133.41133.60133.261,946,400
10 May 2024134.87135.77133.31133.48133.141,793,800
09 May 2024133.05135.04132.92134.87134.532,188,300
08 May 2024131.55132.83131.03132.76132.421,606,100
07 May 2024132.79133.37131.42131.58131.251,909,000
06 May 2024130.95132.52130.95132.48132.142,803,000
03 May 2024128.02131.41128.02130.84130.513,732,500
02 May 2024128.83129.04127.53127.68127.362,597,900
01 May 2024128.92129.73127.77127.82127.503,450,500
30 Apr 2024130.71130.97129.11129.55129.223,217,800
29 Apr 2024133.30133.49130.18131.06130.733,541,700
26 Apr 2024131.52134.30131.52133.61133.271,958,400
25 Apr 2024132.62133.17130.68132.15131.812,364,300
24 Apr 2024132.18133.39131.92132.61132.272,366,800
23 Apr 2024133.92134.17132.98133.09132.752,590,100
22 Apr 2024134.45134.69133.06133.77133.432,187,600
19 Apr 2024131.80133.92131.28133.34133.003,122,000
18 Apr 2024134.02134.18131.60131.80131.461,505,700
17 Apr 2024134.92134.92132.06132.79132.452,151,600
16 Apr 2024133.68134.68133.08133.83133.491,793,700
15 Apr 2024138.13138.31133.54133.65133.312,490,400
12 Apr 2024138.23138.83135.54135.99135.642,289,900
11 Apr 2024138.86140.32138.22139.94139.581,707,900
10 Apr 2024138.47139.27137.01138.29137.941,902,300
09 Apr 2024141.50142.56139.11139.92139.562,025,700
08 Apr 2024138.85141.19138.67140.27139.911,969,400
05 Apr 2024140.14140.57139.20139.53139.181,529,000
04 Apr 2024142.95143.27139.45139.71139.351,801,500
03 Apr 2024143.68144.02140.99141.52141.161,824,600
02 Apr 2024144.39144.39142.50143.68143.311,630,600
01 Apr 2024146.43146.77144.63145.09144.721,533,200
28 Mar 2024147.64148.10146.45146.76146.391,960,300
27 Mar 2024145.80147.23145.22147.19146.822,007,600
26 Mar 2024144.42145.14144.03144.57144.201,949,000
25 Mar 2024145.35145.71144.26144.59144.221,832,200
22 Mar 2024146.96146.96145.27145.37145.002,080,400
21 Mar 2024147.54148.80147.06147.19146.821,999,700
20 Mar 2024146.21147.33146.21146.98146.611,600,000
19 Mar 2024144.32146.53144.16146.43146.062,437,700
18 Mar 2024145.52146.08144.13144.31143.942,250,800
15 Mar 2024145.06147.13144.39145.12144.754,555,400
14 Mar 2024147.74147.88145.60146.02145.652,618,100
14 Mar 20240.368 Dividend
13 Mar 2024146.40147.89145.61147.09146.351,851,900
12 Mar 2024145.35146.78145.01146.49145.752,138,700
11 Mar 2024146.16147.01144.31145.87145.141,643,300
08 Mar 2024145.82147.18144.69145.74145.013,078,900
07 Mar 2024149.50150.00145.74146.02145.282,917,600
06 Mar 2024144.30149.90143.32148.12147.374,094,700
05 Mar 2024150.16150.63148.20149.17148.423,301,000
04 Mar 2024150.56150.92149.30149.96149.203,258,000
01 Mar 2024148.73150.10148.35149.63148.881,426,100
29 Feb 2024151.05151.12148.70148.96148.212,785,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...