New Zealand markets open in 3 hours 59 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.05+1.41 (+1.02%)
As of 02:01PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024136.50139.21136.41139.05139.051,321,966
28 May 2024141.28141.65137.52137.64137.643,857,400
24 May 2024141.86145.18140.88142.13142.137,640,100
23 May 2024132.00132.86130.45131.86131.863,913,500
22 May 2024132.92133.73130.86131.51131.513,932,700
21 May 2024131.68132.99131.22132.30132.302,278,500
20 May 2024131.72132.35130.86131.52131.522,259,800
17 May 2024134.00134.29132.16132.33132.333,604,600
16 May 2024133.56135.47132.56134.34134.342,265,600
15 May 2024133.19134.17132.75133.00133.001,958,900
14 May 2024134.17134.88132.16132.86132.863,560,700
13 May 2024134.61135.87133.41133.60133.601,946,400
10 May 2024134.87135.77133.31133.48133.481,793,800
09 May 2024133.05135.04132.92134.87134.872,188,300
08 May 2024131.55132.83131.03132.76132.761,606,100
07 May 2024132.79133.37131.42131.58131.581,909,000
06 May 2024130.95132.52130.95132.48132.482,803,000
03 May 2024128.02131.41128.02130.84130.843,732,500
02 May 2024128.83129.04127.53127.68127.682,597,900
01 May 2024128.92129.73127.77127.82127.823,450,500
30 Apr 2024130.71130.97129.11129.55129.553,217,800
29 Apr 2024133.30133.49130.18131.06131.063,541,700
26 Apr 2024131.52134.30131.52133.61133.611,958,400
25 Apr 2024132.62133.17130.68132.15132.152,364,300
24 Apr 2024132.18133.39131.92132.61132.612,366,800
23 Apr 2024133.92134.17132.98133.09133.092,590,100
22 Apr 2024134.45134.69133.06133.77133.772,187,600
19 Apr 2024131.80133.92131.28133.34133.343,122,000
18 Apr 2024134.02134.18131.60131.80131.801,505,700
17 Apr 2024134.92134.92132.06132.79132.792,151,600
16 Apr 2024133.68134.68133.08133.83133.831,793,700
15 Apr 2024138.13138.31133.54133.65133.652,490,400
12 Apr 2024138.23138.83135.54135.99135.992,289,900
11 Apr 2024138.86140.32138.22139.94139.941,707,900
10 Apr 2024138.47139.27137.01138.29138.291,902,300
09 Apr 2024141.50142.56139.11139.92139.922,025,700
08 Apr 2024138.85141.19138.67140.27140.271,969,400
05 Apr 2024140.14140.57139.20139.53139.531,529,000
04 Apr 2024142.95143.27139.45139.71139.711,801,500
03 Apr 2024143.68144.02140.99141.52141.521,824,600
02 Apr 2024144.39144.39142.50143.68143.681,630,600
01 Apr 2024146.43146.77144.63145.09145.091,533,200
28 Mar 2024147.64148.10146.45146.76146.761,960,300
27 Mar 2024145.80147.23145.22147.19147.192,007,600
26 Mar 2024144.42145.14144.03144.57144.571,949,000
25 Mar 2024145.35145.71144.26144.59144.591,832,200
22 Mar 2024146.96146.96145.27145.37145.372,080,400
21 Mar 2024147.54148.80147.06147.19147.191,999,700
20 Mar 2024146.21147.33146.21146.98146.981,600,000
19 Mar 2024144.32146.53144.16146.43146.432,437,700
18 Mar 2024145.52146.08144.13144.31144.312,250,800
15 Mar 2024145.06147.13144.39145.12145.124,555,400
14 Mar 2024147.74147.88145.60146.02146.022,618,100
14 Mar 20240.368 Dividend
13 Mar 2024146.40147.89145.61147.09146.721,851,900
12 Mar 2024145.35146.78145.01146.49146.122,138,700
11 Mar 2024146.16147.01144.31145.87145.511,643,300
08 Mar 2024145.82147.18144.69145.74145.383,078,900
07 Mar 2024149.50150.00145.74146.02145.652,917,600
06 Mar 2024144.30149.90143.32148.12147.754,094,700
05 Mar 2024150.16150.63148.20149.17148.803,301,000
04 Mar 2024150.56150.92149.30149.96149.583,258,000
01 Mar 2024148.73150.10148.35149.63149.261,426,100
29 Feb 2024151.05151.12148.70148.96148.592,785,700
28 Feb 2024149.48151.05149.27150.45150.071,594,100
27 Feb 2024148.38149.86148.00149.62149.251,618,300
26 Feb 2024148.21149.07147.14147.84147.471,601,700
23 Feb 2024147.70149.61147.25148.03147.661,581,600
22 Feb 2024145.42146.92144.90146.90146.532,101,100
21 Feb 2024145.14145.59143.70144.82144.461,484,100
20 Feb 2024144.08144.97143.82144.45144.091,788,400
16 Feb 2024144.35145.45142.81144.08143.721,876,400
15 Feb 2024145.20145.22143.77144.39144.031,891,300
14 Feb 2024145.02145.57143.52144.49144.131,451,500
13 Feb 2024143.96145.04143.45144.94144.581,604,600
12 Feb 2024145.69145.92144.46145.41145.051,949,100
09 Feb 2024145.77146.42145.20145.87145.511,283,000
08 Feb 2024144.98146.12144.81146.06145.691,336,600
07 Feb 2024142.27143.97141.40143.25142.891,804,400
06 Feb 2024142.76142.76141.28142.16141.801,796,000
05 Feb 2024142.65143.07141.45142.75142.392,879,300
02 Feb 2024142.51144.75141.46143.68143.321,956,200
01 Feb 2024140.80143.16140.78143.11142.751,728,600
31 Jan 2024142.52142.90139.75140.28139.931,616,800
30 Jan 2024142.51143.09141.04142.51142.151,847,600
29 Jan 2024141.41143.05141.11142.94142.581,820,900
26 Jan 2024141.46142.01140.72141.76141.411,910,200
25 Jan 2024140.07141.12139.86140.81140.462,112,600
24 Jan 2024139.50139.92138.40138.73138.381,501,100
23 Jan 2024138.85139.44137.35138.88138.531,702,200
22 Jan 2024137.73138.32137.43138.23137.881,530,100
19 Jan 2024137.86138.44136.62137.63137.291,766,300
18 Jan 2024135.22137.65135.06137.47137.131,375,500
17 Jan 2024136.62136.99135.49135.60135.261,964,900
16 Jan 2024136.00137.09135.92137.08136.741,760,800
12 Jan 2024137.23137.47136.04136.58136.24930,800
11 Jan 2024135.73136.90134.98136.77136.431,527,500
10 Jan 2024136.17137.02135.60135.96135.621,359,000
09 Jan 2024134.65136.20134.28135.90135.561,578,700
08 Jan 2024134.50135.97134.36135.81135.471,685,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...