New Zealand markets open in 3 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023132.91133.66132.29132.41132.41355,060
06 Dec 2023133.46133.79132.33132.43132.431,566,200
05 Dec 2023131.97132.43131.12132.24132.241,820,000
04 Dec 2023131.50133.68131.10132.65132.652,280,800
04 Dec 20230.335 Dividend
01 Dec 2023130.87132.31130.15132.14131.811,919,900
30 Nov 2023129.33130.52129.10130.38130.052,566,900
29 Nov 2023130.31130.45128.99129.20128.871,616,700
28 Nov 2023131.12131.28129.83130.30129.971,854,400
27 Nov 2023130.75131.50130.51131.09130.762,068,100
24 Nov 2023130.61131.99130.42131.09130.76856,200
22 Nov 2023131.21131.31130.23130.98130.651,511,900
21 Nov 2023129.78130.94128.26130.72130.392,345,600
20 Nov 2023128.82130.40128.26129.43129.103,404,700
17 Nov 2023127.12131.31126.71128.82128.499,016,500
16 Nov 2023123.27123.93119.73120.15119.854,714,100
15 Nov 2023124.00124.84123.47123.97123.664,072,600
14 Nov 2023124.00125.86123.86124.80124.482,380,600
13 Nov 2023122.81123.53122.20122.36122.051,929,700
10 Nov 2023122.82123.44121.46123.33123.021,816,700
09 Nov 2023123.10123.61121.99122.37122.061,739,500
08 Nov 2023123.25123.65122.62122.79122.481,439,900
07 Nov 2023122.13123.34121.80123.16122.851,808,900
06 Nov 2023121.61122.32120.85122.14121.831,443,600
03 Nov 2023120.27122.32120.01121.25120.941,853,700
02 Nov 2023116.50118.47116.50118.32118.021,642,600
01 Nov 2023116.16116.57114.72115.98115.691,406,200
31 Oct 2023114.87116.07114.06115.97115.682,397,900
30 Oct 2023113.60115.19113.45114.70114.412,406,000
27 Oct 2023114.22115.16112.39112.79112.501,585,400
26 Oct 2023115.70116.38113.91114.29114.001,901,100
25 Oct 2023115.61116.31114.57115.54115.251,827,500
24 Oct 2023114.42116.77114.42115.81115.522,327,800
23 Oct 2023115.66115.67113.23114.41114.121,929,400
20 Oct 2023116.26116.79115.10115.66115.374,154,700
19 Oct 2023117.69117.80115.65116.26115.972,102,700
18 Oct 2023117.85118.24116.92117.24116.941,908,300
17 Oct 2023116.07118.53116.07118.00117.702,127,900
16 Oct 2023112.97116.78112.97116.39116.092,965,400
13 Oct 2023113.15113.37111.64112.04111.761,789,300
12 Oct 2023114.13114.13112.31113.20112.911,946,800
11 Oct 2023112.97113.75111.89113.67113.382,251,700
10 Oct 2023113.18114.00112.78113.10112.811,914,900
09 Oct 2023112.22113.37110.82113.07112.781,431,100
06 Oct 2023110.98113.24110.02112.38112.101,752,800
05 Oct 2023112.54112.69111.10111.72111.441,813,500
04 Oct 2023112.04113.08110.65111.99111.711,845,900
03 Oct 2023114.38114.96111.39111.91111.632,474,300
02 Oct 2023112.95114.85112.85114.47114.182,663,100
29 Sept 2023112.22114.16112.22112.95112.662,476,100
28 Sept 2023109.45111.98109.19111.81111.532,419,900
27 Sept 2023109.65110.19108.35108.92108.642,378,400
26 Sept 2023109.23110.38109.06109.55109.271,887,900
25 Sept 2023110.70111.08109.40109.67109.392,283,400
22 Sept 2023113.39113.48111.53111.66111.382,050,500
21 Sept 2023114.50114.89112.47113.13112.842,424,100
20 Sept 2023116.31116.43114.90114.95114.662,267,800
19 Sept 2023117.15117.65116.23116.30116.011,938,900
18 Sept 2023118.05118.63117.50117.67117.371,993,200
15 Sept 2023117.92118.42117.16118.17117.873,672,900
14 Sept 2023116.99118.20116.83117.80117.502,446,200
13 Sept 2023118.38118.51116.67116.82116.522,385,800
12 Sept 2023119.10119.47118.20118.40118.101,508,800
11 Sept 2023120.03120.03118.22118.39118.091,809,100
08 Sept 2023119.36120.03119.10119.36119.061,189,600
07 Sept 2023120.39120.67119.24119.42119.121,592,800
06 Sept 2023120.42120.75119.35119.95119.651,896,900
05 Sept 2023121.32121.62120.41120.61120.301,730,100
01 Sept 2023122.00122.31120.78121.70121.391,996,000
01 Sept 20230.335 Dividend
31 Aug 2023121.56122.38121.02121.81121.172,396,200
30 Aug 2023121.02122.04121.02121.65121.011,613,000
29 Aug 2023119.91121.45119.60121.02120.382,451,600
28 Aug 2023119.56120.12118.73119.93119.302,109,400
25 Aug 2023119.39120.03118.30119.00118.372,904,900
24 Aug 2023121.52121.99118.41118.86118.234,945,400
23 Aug 2023118.13122.70117.62121.88121.244,261,200
22 Aug 2023118.13119.07117.20117.79117.172,871,100
21 Aug 2023118.62119.29117.84119.16118.532,799,600
18 Aug 2023116.50120.68116.33118.72118.096,356,900
17 Aug 2023115.76116.09112.85113.06112.463,569,300
16 Aug 2023115.75117.45115.22115.23114.622,940,200
15 Aug 2023113.86114.19112.84114.01113.412,019,900
14 Aug 2023113.89115.34113.85114.12113.522,063,700
11 Aug 2023113.26113.83112.70113.39112.791,614,600
10 Aug 2023114.16115.38113.58113.88113.281,640,300
09 Aug 2023113.66114.64112.92113.03112.431,601,800
08 Aug 2023113.07113.30111.96113.18112.581,224,500
07 Aug 2023113.14113.85112.38113.46112.861,441,200
04 Aug 2023113.38113.90112.43112.59112.001,762,500
03 Aug 2023112.89113.34111.65112.59112.002,432,800
02 Aug 2023112.93113.18111.49111.77111.181,968,600
01 Aug 2023114.47115.09113.70113.99113.391,252,800
31 Jul 2023114.43114.72113.56114.64114.031,400,700
28 Jul 2023114.30115.49113.99114.61114.011,636,300
27 Jul 2023114.33115.05112.93113.48112.882,318,000
26 Jul 2023112.26113.55112.11113.48112.881,325,900
25 Jul 2023112.00112.60111.40112.51111.921,424,200
24 Jul 2023112.53113.21111.67112.70112.111,777,600
21 Jul 2023112.91113.84111.90112.03111.446,007,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...