Mail

ROST - Ross Stores, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	103.00	104.15	102.00	103.62	103.62	3,558,200
30 May 2023	103.37	104.00	102.16	103.26	103.26	2,539,300
26 May 2023	102.57	103.88	102.15	103.37	103.37	2,223,100
25 May 2023	101.87	104.14	101.53	102.34	102.34	2,951,300
24 May 2023	102.69	103.49	101.37	101.46	101.46	2,497,700
23 May 2023	103.89	104.02	101.75	101.88	101.88	2,562,000
22 May 2023	104.97	105.83	104.50	104.62	104.62	2,815,300
19 May 2023	100.91	105.39	99.00	104.76	104.76	5,952,400
18 May 2023	103.99	105.81	102.26	105.38	105.38	3,706,800
17 May 2023	103.56	105.70	102.31	103.79	103.79	3,345,300
16 May 2023	103.69	103.81	102.33	102.93	102.93	3,029,000
15 May 2023	105.37	105.55	103.51	104.39	104.39	2,389,500
12 May 2023	103.00	104.67	102.49	104.51	104.51	1,978,000
11 May 2023	101.95	102.63	100.96	102.53	102.53	1,991,600
10 May 2023	104.99	105.23	101.15	101.95	101.95	2,612,300
09 May 2023	104.05	104.36	103.23	104.08	104.08	2,045,300
08 May 2023	104.20	105.15	103.53	104.83	104.83	1,385,800
05 May 2023	103.65	105.18	103.57	104.44	104.44	1,765,300
04 May 2023	104.01	104.70	102.22	102.83	102.83	1,220,600
03 May 2023	104.85	105.65	103.94	103.99	103.99	1,429,700
02 May 2023	105.38	105.38	102.73	104.77	104.77	1,458,000
01 May 2023	106.51	106.97	105.34	105.75	105.75	1,255,400
28 Apr 2023	105.39	106.79	105.25	106.73	106.73	1,420,800
27 Apr 2023	105.14	105.83	104.32	105.55	105.55	1,239,400
26 Apr 2023	102.90	105.65	102.58	104.70	104.70	1,600,400
25 Apr 2023	105.87	106.04	103.67	104.04	104.04	1,726,600
24 Apr 2023	106.23	107.04	105.67	106.41	106.41	1,767,100
21 Apr 2023	106.26	107.25	105.88	106.32	106.32	1,143,900
20 Apr 2023	103.78	106.26	103.41	106.03	106.03	1,925,200
19 Apr 2023	103.07	104.71	102.86	104.26	104.26	1,201,400
18 Apr 2023	104.85	104.98	102.98	103.69	103.69	1,695,800
17 Apr 2023	104.73	105.07	103.50	104.18	104.18	2,043,400
14 Apr 2023	104.25	106.22	103.69	104.60	104.60	1,324,700
13 Apr 2023	103.24	104.33	102.40	104.19	104.19	1,731,800
12 Apr 2023	105.56	105.68	102.76	102.89	102.89	1,652,300
11 Apr 2023	106.85	107.26	104.85	105.13	105.13	1,943,300
10 Apr 2023	105.74	107.23	105.61	106.64	106.64	1,716,800
06 Apr 2023	106.19	106.54	104.94	106.22	106.22	1,709,000
05 Apr 2023	107.81	107.87	106.06	106.46	106.46	2,567,100
04 Apr 2023	109.10	110.15	108.35	108.53	108.53	2,280,100
03 Apr 2023	105.98	108.79	105.93	108.63	108.63	3,637,300
31 Mar 2023	103.79	106.21	103.42	106.13	106.13	3,723,300
30 Mar 2023	103.84	104.85	102.63	103.13	103.13	1,884,600
29 Mar 2023	101.62	103.61	100.70	102.47	102.47	3,190,200
28 Mar 2023	100.91	103.49	100.91	103.14	103.14	2,270,700
27 Mar 2023	101.79	101.99	100.46	100.63	100.63	1,876,600
24 Mar 2023	101.44	102.11	99.68	101.33	101.33	2,543,800
23 Mar 2023	102.61	103.40	100.74	101.63	101.63	1,892,800
22 Mar 2023	105.19	105.79	102.59	102.61	102.61	3,797,300
21 Mar 2023	103.58	104.56	102.85	104.14	104.14	2,110,100
20 Mar 2023	102.74	103.20	101.36	102.14	102.14	2,030,400
17 Mar 2023	102.27	102.58	101.06	102.06	102.06	2,866,700
16 Mar 2023	101.58	103.28	101.15	103.24	103.24	3,167,700
15 Mar 2023	102.11	103.10	100.95	102.30	102.30	3,074,300
14 Mar 2023	104.57	104.99	102.81	103.68	103.68	2,221,900
13 Mar 2023	102.90	104.86	102.20	103.39	103.39	2,920,400
13 Mar 2023	0.335 Dividend
10 Mar 2023	105.65	106.33	103.83	104.17	103.83	2,458,100
09 Mar 2023	108.91	108.97	105.27	105.56	105.22	2,034,100
08 Mar 2023	110.04	110.37	108.28	109.04	108.69	1,903,100
07 Mar 2023	112.57	112.76	109.66	109.86	109.51	2,741,600
06 Mar 2023	112.12	113.57	111.74	112.40	112.04	2,365,000
03 Mar 2023	111.01	112.50	110.71	112.43	112.07	2,247,500
02 Mar 2023	110.66	111.07	109.48	111.01	110.65	2,569,500
01 Mar 2023	106.98	110.80	105.10	110.67	110.31	5,081,600
28 Feb 2023	110.91	111.89	110.40	110.54	110.18	3,519,300
27 Feb 2023	112.74	112.80	110.69	110.92	110.56	1,993,000
24 Feb 2023	110.44	111.85	109.84	111.46	111.10	2,103,500
23 Feb 2023	112.22	112.53	110.56	111.49	111.13	1,875,600
22 Feb 2023	112.98	113.93	112.00	112.66	112.30	3,075,300
21 Feb 2023	114.50	114.95	112.73	112.91	112.55	2,446,700
17 Feb 2023	114.97	116.17	114.67	115.69	115.32	1,473,100
16 Feb 2023	115.03	116.69	114.53	115.32	114.95	2,351,100
15 Feb 2023	115.88	117.25	115.18	116.64	116.26	1,671,700
14 Feb 2023	116.78	117.33	114.94	116.80	116.42	1,928,400
13 Feb 2023	115.75	117.20	115.12	116.78	116.40	1,751,800
10 Feb 2023	114.75	115.32	113.76	115.18	114.81	1,371,000
09 Feb 2023	115.68	117.04	114.91	115.02	114.65	2,140,900
08 Feb 2023	113.88	114.50	111.91	114.49	114.12	2,691,000
07 Feb 2023	114.74	114.77	112.03	114.49	114.12	2,535,900
06 Feb 2023	115.10	116.79	114.68	115.71	115.34	2,073,500
03 Feb 2023	115.87	116.32	114.79	115.32	114.95	3,780,600
02 Feb 2023	118.96	119.21	115.73	116.09	115.72	3,553,500
01 Feb 2023	119.02	119.32	116.15	118.52	118.14	2,213,400
31 Jan 2023	119.12	119.46	117.72	118.19	117.81	2,208,200
30 Jan 2023	118.69	119.97	118.26	119.00	118.62	1,690,000
27 Jan 2023	120.77	121.86	119.38	119.48	119.10	1,887,200
26 Jan 2023	120.29	121.16	119.40	120.71	120.32	1,847,300
25 Jan 2023	116.91	120.22	116.19	120.20	119.81	1,674,500
24 Jan 2023	116.23	117.90	115.45	117.72	117.34	1,881,700
23 Jan 2023	116.10	116.28	115.00	115.78	115.41	2,132,700
20 Jan 2023	115.05	116.30	114.33	115.73	115.36	2,240,800
19 Jan 2023	116.39	116.94	115.67	115.75	115.38	1,618,800
18 Jan 2023	119.98	120.15	117.30	117.38	117.00	1,762,200
17 Jan 2023	119.92	120.01	119.04	119.76	119.37	1,708,200
13 Jan 2023	118.51	120.13	118.14	120.01	119.62	2,339,400
12 Jan 2023	119.48	119.58	117.95	118.75	118.37	2,747,100
11 Jan 2023	120.04	120.27	119.02	119.54	119.16	2,533,900
10 Jan 2023	118.73	120.04	118.73	119.79	119.40	1,596,300
09 Jan 2023	120.75	121.25	118.61	118.73	118.35	2,581,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...