New Zealand markets open in 9 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202297.2899.3294.0094.7694.763,124,900
25 Jan 202295.9197.9594.2996.6196.613,139,100
24 Jan 202293.6098.4592.9498.2598.254,575,900
21 Jan 202297.4998.6895.0595.4395.433,086,000
20 Jan 202299.42100.8697.1597.4397.432,379,800
19 Jan 202299.96100.9398.8699.0399.032,118,500
18 Jan 2022100.98101.1598.7999.2199.214,103,200
14 Jan 2022103.82104.14100.56102.27102.273,551,700
13 Jan 2022105.74106.33104.45104.73104.731,960,700
12 Jan 2022107.61108.67104.56105.44105.442,260,900
11 Jan 2022102.96107.07102.60106.93106.932,645,100
10 Jan 2022104.32104.42100.94103.12103.124,096,400
07 Jan 2022108.67108.67104.90104.99104.992,999,200
06 Jan 2022110.40110.62108.30109.44109.441,844,400
05 Jan 2022113.33113.77109.60109.66109.662,345,100
04 Jan 2022113.81114.66112.80113.16113.162,273,300
03 Jan 2022113.25115.22112.90113.16113.161,793,200
31 Dec 2021114.27115.10113.77114.28114.281,134,800
30 Dec 2021113.41114.93113.40114.27114.27860,100
29 Dec 2021112.23114.00112.23113.31113.311,399,300
28 Dec 2021111.97113.40111.84112.16112.161,139,700
27 Dec 2021110.62113.13110.38112.37112.371,656,200
23 Dec 2021109.50110.82108.86110.16110.161,187,400
22 Dec 2021108.70109.44107.77109.03109.031,294,600
21 Dec 2021106.77108.66105.90108.55108.551,508,700
20 Dec 2021106.79106.79103.62105.86105.861,997,400
17 Dec 2021108.83110.09107.10108.07108.073,542,600
16 Dec 2021111.21111.53108.92109.27109.271,765,800
15 Dec 2021108.86109.69106.12108.82108.821,675,900
14 Dec 2021109.00111.87108.81109.60109.601,779,600
13 Dec 2021112.36112.96109.07109.68109.681,637,600
10 Dec 2021113.27113.80111.67112.86112.861,541,400
09 Dec 2021112.52113.65111.98112.53112.531,194,400
08 Dec 2021113.93114.44112.21113.13113.132,267,700
07 Dec 2021110.47114.19110.23113.10113.102,167,300
06 Dec 2021111.74114.14111.34112.68112.681,697,300
06 Dec 20210.285 Dividend
03 Dec 2021110.77111.33108.75110.19109.911,719,100
02 Dec 2021106.29111.55106.29110.56110.272,396,700
01 Dec 2021110.98111.95104.79104.87104.601,894,800
30 Nov 2021110.89110.99106.63109.09108.813,091,900
29 Nov 2021112.09112.81110.29111.66111.372,022,900
26 Nov 2021112.20112.42109.27110.01109.732,045,800
24 Nov 2021114.12115.58113.29115.51115.211,547,000
23 Nov 2021110.59115.80110.30115.43115.132,724,600
22 Nov 2021113.80114.41109.79111.17110.883,080,300
19 Nov 2021115.08116.84110.92112.78112.496,664,900
18 Nov 2021117.23119.98115.72119.52119.214,922,500
17 Nov 2021119.78123.36115.91116.52116.223,978,900
16 Nov 2021115.90116.26114.28115.02114.722,174,800
15 Nov 2021116.95117.97115.03115.45115.151,731,700
12 Nov 2021116.03116.50114.68115.50115.201,301,500
11 Nov 2021116.75117.62115.29115.47115.172,299,500
10 Nov 2021119.38120.43118.57118.67118.361,203,700
09 Nov 2021118.68120.03118.45119.27118.961,427,800
08 Nov 2021119.95120.11117.45118.62118.311,414,200
05 Nov 2021118.38120.60118.38119.65119.341,496,600
04 Nov 2021117.49118.32116.90117.59117.291,097,500
03 Nov 2021114.46117.45114.46117.33117.031,356,800
02 Nov 2021114.95115.99113.09114.54114.241,666,600
01 Nov 2021113.05115.14112.61114.01113.721,482,800
29 Oct 2021112.97113.49112.32113.20112.911,927,300
28 Oct 2021111.47113.71110.83112.97112.683,301,500
27 Oct 2021113.86114.08110.56110.66110.371,759,000
26 Oct 2021113.38114.51112.71113.86113.572,056,400
25 Oct 2021111.00113.25110.83113.12112.831,689,000
22 Oct 2021110.98111.01109.84110.39110.10718,400
21 Oct 2021109.55110.81109.55110.71110.42801,800
20 Oct 2021108.82110.74108.68109.19108.911,259,700
19 Oct 2021109.93109.93108.09108.66108.381,153,900
18 Oct 2021108.07109.73107.06109.50109.221,353,100
15 Oct 2021109.15109.73108.25108.71108.431,383,100
14 Oct 2021105.72108.84105.63108.14107.861,344,300
13 Oct 2021107.18107.62106.12106.64106.361,320,100
12 Oct 2021106.08107.16105.78106.20105.931,162,500
11 Oct 2021107.68108.41105.50105.54105.271,437,000
08 Oct 2021108.35108.93107.24107.87107.591,549,500
07 Oct 2021107.36109.52107.04107.91107.631,764,300
06 Oct 2021107.67107.94104.92105.88105.613,235,700
05 Oct 2021109.91110.51108.12108.32108.042,838,500
04 Oct 2021110.99112.44109.85110.21109.921,577,200
01 Oct 2021109.57112.18108.98111.09110.802,634,300
30 Sep 2021113.40114.14108.47108.85108.573,208,800
29 Sep 2021115.37116.52114.48114.97114.67984,600
28 Sep 2021115.71116.23113.38114.55114.251,380,200
27 Sep 2021115.75118.63115.75116.60116.301,234,600
24 Sep 2021114.78116.21114.62115.99115.691,099,400
23 Sep 2021114.23117.47114.23115.56115.261,242,400
22 Sep 2021115.12115.79114.07114.19113.891,036,300
21 Sep 2021114.04115.42113.42113.83113.541,561,900
20 Sep 2021113.34114.46111.62113.13112.841,355,100
17 Sep 2021114.20115.78113.81114.62114.322,795,300
16 Sep 2021113.23114.24112.95113.65113.362,031,200
15 Sep 2021111.92113.04111.44112.91112.621,554,900
14 Sep 2021114.49114.54112.11112.42112.131,670,500
13 Sep 2021113.89114.57112.99113.55113.261,330,100
10 Sep 2021114.75115.03112.73112.81112.521,302,500
09 Sep 2021114.37116.10114.15114.27113.971,340,300
08 Sep 2021114.74114.89113.16114.25113.951,990,000
07 Sep 2021114.84115.13113.72114.52114.222,130,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...