Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

94.76

-1.85

(-1.91%)

At close: 04:00PM EST

95.07

+0.31

(+0.33%)

Pre-market:

04:11AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	97.28	99.32	94.00	94.76	94.76	3,124,900
25 Jan 2022	95.91	97.95	94.29	96.61	96.61	3,139,100
24 Jan 2022	93.60	98.45	92.94	98.25	98.25	4,575,900
21 Jan 2022	97.49	98.68	95.05	95.43	95.43	3,086,000
20 Jan 2022	99.42	100.86	97.15	97.43	97.43	2,379,800
19 Jan 2022	99.96	100.93	98.86	99.03	99.03	2,118,500
18 Jan 2022	100.98	101.15	98.79	99.21	99.21	4,103,200
14 Jan 2022	103.82	104.14	100.56	102.27	102.27	3,551,700
13 Jan 2022	105.74	106.33	104.45	104.73	104.73	1,960,700
12 Jan 2022	107.61	108.67	104.56	105.44	105.44	2,260,900
11 Jan 2022	102.96	107.07	102.60	106.93	106.93	2,645,100
10 Jan 2022	104.32	104.42	100.94	103.12	103.12	4,096,400
07 Jan 2022	108.67	108.67	104.90	104.99	104.99	2,999,200
06 Jan 2022	110.40	110.62	108.30	109.44	109.44	1,844,400
05 Jan 2022	113.33	113.77	109.60	109.66	109.66	2,345,100
04 Jan 2022	113.81	114.66	112.80	113.16	113.16	2,273,300
03 Jan 2022	113.25	115.22	112.90	113.16	113.16	1,793,200
31 Dec 2021	114.27	115.10	113.77	114.28	114.28	1,134,800
30 Dec 2021	113.41	114.93	113.40	114.27	114.27	860,100
29 Dec 2021	112.23	114.00	112.23	113.31	113.31	1,399,300
28 Dec 2021	111.97	113.40	111.84	112.16	112.16	1,139,700
27 Dec 2021	110.62	113.13	110.38	112.37	112.37	1,656,200
23 Dec 2021	109.50	110.82	108.86	110.16	110.16	1,187,400
22 Dec 2021	108.70	109.44	107.77	109.03	109.03	1,294,600
21 Dec 2021	106.77	108.66	105.90	108.55	108.55	1,508,700
20 Dec 2021	106.79	106.79	103.62	105.86	105.86	1,997,400
17 Dec 2021	108.83	110.09	107.10	108.07	108.07	3,542,600
16 Dec 2021	111.21	111.53	108.92	109.27	109.27	1,765,800
15 Dec 2021	108.86	109.69	106.12	108.82	108.82	1,675,900
14 Dec 2021	109.00	111.87	108.81	109.60	109.60	1,779,600
13 Dec 2021	112.36	112.96	109.07	109.68	109.68	1,637,600
10 Dec 2021	113.27	113.80	111.67	112.86	112.86	1,541,400
09 Dec 2021	112.52	113.65	111.98	112.53	112.53	1,194,400
08 Dec 2021	113.93	114.44	112.21	113.13	113.13	2,267,700
07 Dec 2021	110.47	114.19	110.23	113.10	113.10	2,167,300
06 Dec 2021	111.74	114.14	111.34	112.68	112.68	1,697,300
06 Dec 2021	0.285 Dividend
03 Dec 2021	110.77	111.33	108.75	110.19	109.91	1,719,100
02 Dec 2021	106.29	111.55	106.29	110.56	110.27	2,396,700
01 Dec 2021	110.98	111.95	104.79	104.87	104.60	1,894,800
30 Nov 2021	110.89	110.99	106.63	109.09	108.81	3,091,900
29 Nov 2021	112.09	112.81	110.29	111.66	111.37	2,022,900
26 Nov 2021	112.20	112.42	109.27	110.01	109.73	2,045,800
24 Nov 2021	114.12	115.58	113.29	115.51	115.21	1,547,000
23 Nov 2021	110.59	115.80	110.30	115.43	115.13	2,724,600
22 Nov 2021	113.80	114.41	109.79	111.17	110.88	3,080,300
19 Nov 2021	115.08	116.84	110.92	112.78	112.49	6,664,900
18 Nov 2021	117.23	119.98	115.72	119.52	119.21	4,922,500
17 Nov 2021	119.78	123.36	115.91	116.52	116.22	3,978,900
16 Nov 2021	115.90	116.26	114.28	115.02	114.72	2,174,800
15 Nov 2021	116.95	117.97	115.03	115.45	115.15	1,731,700
12 Nov 2021	116.03	116.50	114.68	115.50	115.20	1,301,500
11 Nov 2021	116.75	117.62	115.29	115.47	115.17	2,299,500
10 Nov 2021	119.38	120.43	118.57	118.67	118.36	1,203,700
09 Nov 2021	118.68	120.03	118.45	119.27	118.96	1,427,800
08 Nov 2021	119.95	120.11	117.45	118.62	118.31	1,414,200
05 Nov 2021	118.38	120.60	118.38	119.65	119.34	1,496,600
04 Nov 2021	117.49	118.32	116.90	117.59	117.29	1,097,500
03 Nov 2021	114.46	117.45	114.46	117.33	117.03	1,356,800
02 Nov 2021	114.95	115.99	113.09	114.54	114.24	1,666,600
01 Nov 2021	113.05	115.14	112.61	114.01	113.72	1,482,800
29 Oct 2021	112.97	113.49	112.32	113.20	112.91	1,927,300
28 Oct 2021	111.47	113.71	110.83	112.97	112.68	3,301,500
27 Oct 2021	113.86	114.08	110.56	110.66	110.37	1,759,000
26 Oct 2021	113.38	114.51	112.71	113.86	113.57	2,056,400
25 Oct 2021	111.00	113.25	110.83	113.12	112.83	1,689,000
22 Oct 2021	110.98	111.01	109.84	110.39	110.10	718,400
21 Oct 2021	109.55	110.81	109.55	110.71	110.42	801,800
20 Oct 2021	108.82	110.74	108.68	109.19	108.91	1,259,700
19 Oct 2021	109.93	109.93	108.09	108.66	108.38	1,153,900
18 Oct 2021	108.07	109.73	107.06	109.50	109.22	1,353,100
15 Oct 2021	109.15	109.73	108.25	108.71	108.43	1,383,100
14 Oct 2021	105.72	108.84	105.63	108.14	107.86	1,344,300
13 Oct 2021	107.18	107.62	106.12	106.64	106.36	1,320,100
12 Oct 2021	106.08	107.16	105.78	106.20	105.93	1,162,500
11 Oct 2021	107.68	108.41	105.50	105.54	105.27	1,437,000
08 Oct 2021	108.35	108.93	107.24	107.87	107.59	1,549,500
07 Oct 2021	107.36	109.52	107.04	107.91	107.63	1,764,300
06 Oct 2021	107.67	107.94	104.92	105.88	105.61	3,235,700
05 Oct 2021	109.91	110.51	108.12	108.32	108.04	2,838,500
04 Oct 2021	110.99	112.44	109.85	110.21	109.92	1,577,200
01 Oct 2021	109.57	112.18	108.98	111.09	110.80	2,634,300
30 Sep 2021	113.40	114.14	108.47	108.85	108.57	3,208,800
29 Sep 2021	115.37	116.52	114.48	114.97	114.67	984,600
28 Sep 2021	115.71	116.23	113.38	114.55	114.25	1,380,200
27 Sep 2021	115.75	118.63	115.75	116.60	116.30	1,234,600
24 Sep 2021	114.78	116.21	114.62	115.99	115.69	1,099,400
23 Sep 2021	114.23	117.47	114.23	115.56	115.26	1,242,400
22 Sep 2021	115.12	115.79	114.07	114.19	113.89	1,036,300
21 Sep 2021	114.04	115.42	113.42	113.83	113.54	1,561,900
20 Sep 2021	113.34	114.46	111.62	113.13	112.84	1,355,100
17 Sep 2021	114.20	115.78	113.81	114.62	114.32	2,795,300
16 Sep 2021	113.23	114.24	112.95	113.65	113.36	2,031,200
15 Sep 2021	111.92	113.04	111.44	112.91	112.62	1,554,900
14 Sep 2021	114.49	114.54	112.11	112.42	112.13	1,670,500
13 Sep 2021	113.89	114.57	112.99	113.55	113.26	1,330,100
10 Sep 2021	114.75	115.03	112.73	112.81	112.52	1,302,500
09 Sep 2021	114.37	116.10	114.15	114.27	113.97	1,340,300
08 Sep 2021	114.74	114.89	113.16	114.25	113.95	1,990,000
07 Sep 2021	114.84	115.13	113.72	114.52	114.22	2,130,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,050.32-135.38(-1.11%)

NZD/USD0.6620-0.0037(-0.56%)

ALL ORDS7,114.50-133.60(-1.84%)

OIL87.39+0.04(+0.05%)

GOLD1,811.60-18.10(-0.99%)

Ross Stores, Inc. (ROST)

NZX 50
12,050.32
-135.38(-1.11%)

NZD/USD
0.6620
-0.0037(-0.56%)

ALL ORDS
7,114.50
-133.60(-1.84%)

OIL
87.39
+0.04(+0.05%)

GOLD
1,811.60
-18.10(-0.99%)