Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

132.39

-0.04

(-0.03%)

As of 12:24PM EST. Market open.

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	132.91	133.66	132.29	132.41	132.41	355,060
06 Dec 2023	133.46	133.79	132.33	132.43	132.43	1,566,200
05 Dec 2023	131.97	132.43	131.12	132.24	132.24	1,820,000
04 Dec 2023	131.50	133.68	131.10	132.65	132.65	2,280,800
04 Dec 2023	0.335 Dividend
01 Dec 2023	130.87	132.31	130.15	132.14	131.81	1,919,900
30 Nov 2023	129.33	130.52	129.10	130.38	130.05	2,566,900
29 Nov 2023	130.31	130.45	128.99	129.20	128.87	1,616,700
28 Nov 2023	131.12	131.28	129.83	130.30	129.97	1,854,400
27 Nov 2023	130.75	131.50	130.51	131.09	130.76	2,068,100
24 Nov 2023	130.61	131.99	130.42	131.09	130.76	856,200
22 Nov 2023	131.21	131.31	130.23	130.98	130.65	1,511,900
21 Nov 2023	129.78	130.94	128.26	130.72	130.39	2,345,600
20 Nov 2023	128.82	130.40	128.26	129.43	129.10	3,404,700
17 Nov 2023	127.12	131.31	126.71	128.82	128.49	9,016,500
16 Nov 2023	123.27	123.93	119.73	120.15	119.85	4,714,100
15 Nov 2023	124.00	124.84	123.47	123.97	123.66	4,072,600
14 Nov 2023	124.00	125.86	123.86	124.80	124.48	2,380,600
13 Nov 2023	122.81	123.53	122.20	122.36	122.05	1,929,700
10 Nov 2023	122.82	123.44	121.46	123.33	123.02	1,816,700
09 Nov 2023	123.10	123.61	121.99	122.37	122.06	1,739,500
08 Nov 2023	123.25	123.65	122.62	122.79	122.48	1,439,900
07 Nov 2023	122.13	123.34	121.80	123.16	122.85	1,808,900
06 Nov 2023	121.61	122.32	120.85	122.14	121.83	1,443,600
03 Nov 2023	120.27	122.32	120.01	121.25	120.94	1,853,700
02 Nov 2023	116.50	118.47	116.50	118.32	118.02	1,642,600
01 Nov 2023	116.16	116.57	114.72	115.98	115.69	1,406,200
31 Oct 2023	114.87	116.07	114.06	115.97	115.68	2,397,900
30 Oct 2023	113.60	115.19	113.45	114.70	114.41	2,406,000
27 Oct 2023	114.22	115.16	112.39	112.79	112.50	1,585,400
26 Oct 2023	115.70	116.38	113.91	114.29	114.00	1,901,100
25 Oct 2023	115.61	116.31	114.57	115.54	115.25	1,827,500
24 Oct 2023	114.42	116.77	114.42	115.81	115.52	2,327,800
23 Oct 2023	115.66	115.67	113.23	114.41	114.12	1,929,400
20 Oct 2023	116.26	116.79	115.10	115.66	115.37	4,154,700
19 Oct 2023	117.69	117.80	115.65	116.26	115.97	2,102,700
18 Oct 2023	117.85	118.24	116.92	117.24	116.94	1,908,300
17 Oct 2023	116.07	118.53	116.07	118.00	117.70	2,127,900
16 Oct 2023	112.97	116.78	112.97	116.39	116.09	2,965,400
13 Oct 2023	113.15	113.37	111.64	112.04	111.76	1,789,300
12 Oct 2023	114.13	114.13	112.31	113.20	112.91	1,946,800
11 Oct 2023	112.97	113.75	111.89	113.67	113.38	2,251,700
10 Oct 2023	113.18	114.00	112.78	113.10	112.81	1,914,900
09 Oct 2023	112.22	113.37	110.82	113.07	112.78	1,431,100
06 Oct 2023	110.98	113.24	110.02	112.38	112.10	1,752,800
05 Oct 2023	112.54	112.69	111.10	111.72	111.44	1,813,500
04 Oct 2023	112.04	113.08	110.65	111.99	111.71	1,845,900
03 Oct 2023	114.38	114.96	111.39	111.91	111.63	2,474,300
02 Oct 2023	112.95	114.85	112.85	114.47	114.18	2,663,100
29 Sept 2023	112.22	114.16	112.22	112.95	112.66	2,476,100
28 Sept 2023	109.45	111.98	109.19	111.81	111.53	2,419,900
27 Sept 2023	109.65	110.19	108.35	108.92	108.64	2,378,400
26 Sept 2023	109.23	110.38	109.06	109.55	109.27	1,887,900
25 Sept 2023	110.70	111.08	109.40	109.67	109.39	2,283,400
22 Sept 2023	113.39	113.48	111.53	111.66	111.38	2,050,500
21 Sept 2023	114.50	114.89	112.47	113.13	112.84	2,424,100
20 Sept 2023	116.31	116.43	114.90	114.95	114.66	2,267,800
19 Sept 2023	117.15	117.65	116.23	116.30	116.01	1,938,900
18 Sept 2023	118.05	118.63	117.50	117.67	117.37	1,993,200
15 Sept 2023	117.92	118.42	117.16	118.17	117.87	3,672,900
14 Sept 2023	116.99	118.20	116.83	117.80	117.50	2,446,200
13 Sept 2023	118.38	118.51	116.67	116.82	116.52	2,385,800
12 Sept 2023	119.10	119.47	118.20	118.40	118.10	1,508,800
11 Sept 2023	120.03	120.03	118.22	118.39	118.09	1,809,100
08 Sept 2023	119.36	120.03	119.10	119.36	119.06	1,189,600
07 Sept 2023	120.39	120.67	119.24	119.42	119.12	1,592,800
06 Sept 2023	120.42	120.75	119.35	119.95	119.65	1,896,900
05 Sept 2023	121.32	121.62	120.41	120.61	120.30	1,730,100
01 Sept 2023	122.00	122.31	120.78	121.70	121.39	1,996,000
01 Sept 2023	0.335 Dividend
31 Aug 2023	121.56	122.38	121.02	121.81	121.17	2,396,200
30 Aug 2023	121.02	122.04	121.02	121.65	121.01	1,613,000
29 Aug 2023	119.91	121.45	119.60	121.02	120.38	2,451,600
28 Aug 2023	119.56	120.12	118.73	119.93	119.30	2,109,400
25 Aug 2023	119.39	120.03	118.30	119.00	118.37	2,904,900
24 Aug 2023	121.52	121.99	118.41	118.86	118.23	4,945,400
23 Aug 2023	118.13	122.70	117.62	121.88	121.24	4,261,200
22 Aug 2023	118.13	119.07	117.20	117.79	117.17	2,871,100
21 Aug 2023	118.62	119.29	117.84	119.16	118.53	2,799,600
18 Aug 2023	116.50	120.68	116.33	118.72	118.09	6,356,900
17 Aug 2023	115.76	116.09	112.85	113.06	112.46	3,569,300
16 Aug 2023	115.75	117.45	115.22	115.23	114.62	2,940,200
15 Aug 2023	113.86	114.19	112.84	114.01	113.41	2,019,900
14 Aug 2023	113.89	115.34	113.85	114.12	113.52	2,063,700
11 Aug 2023	113.26	113.83	112.70	113.39	112.79	1,614,600
10 Aug 2023	114.16	115.38	113.58	113.88	113.28	1,640,300
09 Aug 2023	113.66	114.64	112.92	113.03	112.43	1,601,800
08 Aug 2023	113.07	113.30	111.96	113.18	112.58	1,224,500
07 Aug 2023	113.14	113.85	112.38	113.46	112.86	1,441,200
04 Aug 2023	113.38	113.90	112.43	112.59	112.00	1,762,500
03 Aug 2023	112.89	113.34	111.65	112.59	112.00	2,432,800
02 Aug 2023	112.93	113.18	111.49	111.77	111.18	1,968,600
01 Aug 2023	114.47	115.09	113.70	113.99	113.39	1,252,800
31 Jul 2023	114.43	114.72	113.56	114.64	114.03	1,400,700
28 Jul 2023	114.30	115.49	113.99	114.61	114.01	1,636,300
27 Jul 2023	114.33	115.05	112.93	113.48	112.88	2,318,000
26 Jul 2023	112.26	113.55	112.11	113.48	112.88	1,325,900
25 Jul 2023	112.00	112.60	111.40	112.51	111.92	1,424,200
24 Jul 2023	112.53	113.21	111.67	112.70	112.11	1,777,600
21 Jul 2023	112.91	113.84	111.90	112.03	111.44	6,007,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,496.61+33.11(+0.29%)

NZD/USD0.6170+0.0029(+0.47%)

ALL ORDS7,384.70-2.00(-0.03%)

OIL69.03-0.35(-0.50%)

GOLD2,036.90-11.00(-0.54%)

Ross Stores, Inc. (ROST)

NZX 50
11,496.61
+33.11(+0.29%)

NZD/USD
0.6170
+0.0029(+0.47%)

ALL ORDS
7,384.70
-2.00(-0.03%)

OIL
69.03
-0.35(-0.50%)

GOLD
2,036.90
-11.00(-0.54%)