Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

71.38

+1.15

(+1.64%)

At close: 04:00PM EDT

71.38

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	70.14	71.54	69.24	71.38	71.38	2,853,119
30 Jun 2022	70.48	71.58	69.58	70.23	70.23	5,531,300
29 Jun 2022	72.40	72.71	71.48	71.81	71.81	2,807,200
28 Jun 2022	76.61	77.31	72.66	72.78	72.78	3,612,500
27 Jun 2022	77.51	78.28	75.84	76.34	76.34	2,123,200
24 Jun 2022	74.99	78.27	74.69	77.53	77.53	10,913,200
23 Jun 2022	73.29	74.28	72.22	73.98	73.98	2,821,900
22 Jun 2022	73.91	74.77	72.51	72.81	72.81	3,335,100
21 Jun 2022	75.62	76.31	74.31	75.10	75.10	3,204,600
17 Jun 2022	73.71	75.71	73.43	74.76	74.76	5,539,300
16 Jun 2022	74.16	74.46	72.95	73.61	73.61	3,303,200
15 Jun 2022	74.75	76.97	74.75	76.00	76.00	2,616,400
14 Jun 2022	74.96	75.72	73.36	74.00	74.00	3,113,300
13 Jun 2022	75.26	75.96	74.46	74.83	74.83	4,753,300
10 Jun 2022	78.33	79.35	77.15	77.20	77.20	3,983,400
09 Jun 2022	80.15	80.88	79.68	79.76	79.76	2,719,700
08 Jun 2022	80.57	83.23	79.69	81.05	81.05	2,557,300
07 Jun 2022	79.46	81.41	78.93	80.51	80.51	3,671,800
06 Jun 2022	82.92	83.25	81.12	81.33	81.33	2,676,000
06 Jun 2022	0.31 Dividend
03 Jun 2022	82.50	83.97	82.25	82.72	82.41	3,059,400
02 Jun 2022	82.50	83.79	81.90	83.21	82.90	3,585,300
01 Jun 2022	85.40	85.75	82.36	82.66	82.35	3,805,800
31 May 2022	86.35	86.45	84.13	85.02	84.70	4,228,700
27 May 2022	87.37	89.22	86.09	87.31	86.98	3,767,500
26 May 2022	82.40	87.32	82.38	86.99	86.66	5,308,700
25 May 2022	77.36	82.57	76.59	81.36	81.06	4,410,400
24 May 2022	77.71	78.59	75.58	77.61	77.32	6,149,500
23 May 2022	72.27	79.80	72.24	78.75	78.45	12,789,900
20 May 2022	70.00	74.65	69.75	71.87	71.60	34,575,500
19 May 2022	92.03	94.67	91.21	92.70	92.35	7,356,600
18 May 2022	95.36	98.41	92.16	92.80	92.45	7,013,200
17 May 2022	91.50	93.15	89.36	93.06	92.71	3,958,400
16 May 2022	91.53	92.37	90.05	91.81	91.47	2,563,900
13 May 2022	90.03	92.20	89.71	92.06	91.71	2,701,800
12 May 2022	87.15	89.68	86.96	89.12	88.79	3,092,000
11 May 2022	89.10	90.49	87.68	87.85	87.52	3,338,000
10 May 2022	94.68	95.12	87.82	89.62	89.28	5,568,400
09 May 2022	95.50	96.35	93.03	93.41	93.06	3,225,500
06 May 2022	99.13	99.22	95.07	96.24	95.88	3,446,300
05 May 2022	102.40	103.31	98.48	99.89	99.52	2,719,500
04 May 2022	100.49	104.21	98.92	103.92	103.53	2,449,200
03 May 2022	101.62	101.68	98.82	100.45	100.07	2,449,700
02 May 2022	100.40	101.73	98.88	101.32	100.94	3,059,100
29 Apr 2022	102.52	103.28	99.50	99.77	99.40	2,696,800
28 Apr 2022	102.44	104.49	101.37	104.17	103.78	2,373,300
27 Apr 2022	102.72	102.97	100.36	101.25	100.87	2,648,000
26 Apr 2022	104.28	105.20	102.97	103.03	102.64	2,425,000
25 Apr 2022	103.18	105.88	101.97	105.61	105.21	2,748,200
22 Apr 2022	105.95	106.41	103.29	103.46	103.07	2,430,100
21 Apr 2022	109.41	110.42	106.77	107.18	106.78	2,536,800
20 Apr 2022	107.92	109.35	107.81	108.41	108.00	2,072,700
19 Apr 2022	104.38	107.85	104.33	107.36	106.96	3,030,200
18 Apr 2022	102.41	105.02	102.30	104.49	104.10	2,969,700
14 Apr 2022	102.70	104.69	102.70	103.08	102.69	2,165,800
13 Apr 2022	102.52	104.06	102.46	102.93	102.54	2,300,100
12 Apr 2022	100.26	103.52	100.26	102.19	101.81	4,825,600
11 Apr 2022	99.16	102.50	98.85	99.71	99.34	3,994,400
08 Apr 2022	95.19	98.31	95.11	96.84	96.48	2,722,400
07 Apr 2022	93.24	95.82	92.18	95.35	94.99	2,811,100
06 Apr 2022	91.41	95.11	91.07	94.19	93.84	3,356,700
05 Apr 2022	92.20	94.08	90.98	93.15	92.80	2,451,800
04 Apr 2022	90.99	93.54	90.31	93.17	92.82	2,416,800
01 Apr 2022	91.34	91.48	89.95	90.61	90.27	2,160,700
31 Mar 2022	92.17	92.80	90.40	90.46	90.12	2,927,900
30 Mar 2022	94.54	94.83	92.45	92.61	92.26	2,188,100
29 Mar 2022	93.18	95.94	93.14	95.55	95.19	2,467,100
28 Mar 2022	90.33	91.59	89.40	91.56	91.22	1,496,500
25 Mar 2022	91.28	91.54	88.63	90.22	89.88	2,284,200
24 Mar 2022	90.35	90.72	89.15	90.42	90.08	1,739,400
23 Mar 2022	90.99	91.07	88.94	89.74	89.40	2,858,800
22 Mar 2022	91.90	93.38	91.10	91.68	91.34	2,008,000
21 Mar 2022	93.83	94.25	90.44	91.07	90.73	2,095,200
18 Mar 2022	91.39	93.47	90.77	93.33	92.98	4,463,400
17 Mar 2022	90.34	92.59	90.05	92.21	91.86	2,467,400
16 Mar 2022	88.62	91.35	88.40	91.34	91.00	3,376,600
15 Mar 2022	87.46	88.58	86.07	87.46	87.13	2,744,000
14 Mar 2022	88.29	88.73	85.58	85.76	85.44	2,063,100
14 Mar 2022	0.31 Dividend
11 Mar 2022	90.71	91.10	87.60	87.76	87.12	2,228,200
10 Mar 2022	87.04	89.80	86.31	89.60	88.95	2,235,100
09 Mar 2022	88.28	89.30	86.63	88.57	87.93	3,488,200
08 Mar 2022	85.48	88.74	84.44	85.86	85.24	3,160,200
07 Mar 2022	89.74	89.94	85.09	85.12	84.50	4,641,900
04 Mar 2022	92.69	93.04	88.87	89.44	88.79	4,347,900
03 Mar 2022	94.93	94.93	92.16	93.53	92.85	3,266,600
02 Mar 2022	95.16	97.61	94.08	95.00	94.31	5,477,000
01 Mar 2022	91.00	91.92	88.96	89.55	88.90	4,002,500
28 Feb 2022	91.20	91.97	90.22	91.39	90.73	3,177,700
25 Feb 2022	91.00	92.96	89.77	92.73	92.06	2,525,100
24 Feb 2022	86.72	90.79	86.15	90.64	89.98	4,279,900
23 Feb 2022	89.53	90.31	86.53	88.02	87.38	5,274,900
22 Feb 2022	93.32	95.51	91.90	92.24	91.57	3,364,800
18 Feb 2022	91.44	94.21	91.26	93.47	92.79	3,260,000
17 Feb 2022	94.38	95.62	91.35	91.75	91.08	3,101,500
16 Feb 2022	95.78	96.53	94.45	95.70	95.00	2,431,600
15 Feb 2022	95.60	96.59	94.94	96.19	95.49	2,565,200
14 Feb 2022	94.91	95.69	93.33	94.27	93.58	2,320,400
11 Feb 2022	96.49	97.03	93.94	94.27	93.58	2,187,700
10 Feb 2022	94.32	98.01	94.32	96.57	95.87	2,470,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6212-0.0033(-0.53%)

NZD/EUR0.5952-0.0001(-0.02%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.29+2.53(+2.39%)

Ross Stores, Inc. (ROST)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6212
-0.0033(-0.53%)

NZD/EUR
0.5952
-0.0001(-0.02%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.29
+2.53(+2.39%)