Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

119.00

-0.49

(-0.41%)

At close: 04:00PM EST

119.68

+0.68

(+0.58%)

After hours:

07:30PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	118.69	119.97	118.26	119.00	119.00	1,690,000
27 Jan 2023	120.77	121.86	119.38	119.48	119.48	1,887,200
26 Jan 2023	120.29	121.16	119.40	120.71	120.71	1,847,300
25 Jan 2023	116.91	120.22	116.19	120.20	120.20	1,674,500
24 Jan 2023	116.23	117.90	115.45	117.72	117.72	1,881,700
23 Jan 2023	116.10	116.28	115.00	115.78	115.78	2,132,700
20 Jan 2023	115.05	116.30	114.33	115.73	115.73	2,240,200
19 Jan 2023	116.39	116.94	115.67	115.75	115.75	1,618,800
18 Jan 2023	119.98	120.15	117.30	117.38	117.38	1,762,200
17 Jan 2023	119.92	120.01	119.04	119.76	119.76	1,708,200
13 Jan 2023	118.51	120.13	118.14	120.01	120.01	2,339,400
12 Jan 2023	119.48	119.58	117.95	118.75	118.75	2,747,100
11 Jan 2023	120.04	120.27	119.02	119.54	119.54	2,533,900
10 Jan 2023	118.73	120.04	118.73	119.79	119.79	1,596,300
09 Jan 2023	120.75	121.25	118.61	118.73	118.73	2,581,300
06 Jan 2023	119.42	122.45	119.17	121.57	121.57	2,467,900
05 Jan 2023	116.94	118.97	116.47	118.40	118.40	2,058,800
04 Jan 2023	117.24	118.90	116.54	117.97	117.97	2,008,900
03 Jan 2023	116.63	117.12	114.75	115.83	115.83	1,707,600
30 Dec 2022	114.94	116.09	114.53	116.07	116.07	1,547,900
29 Dec 2022	115.28	116.49	115.05	115.86	115.86	1,593,700
28 Dec 2022	114.98	115.88	114.27	114.29	114.29	1,321,500
27 Dec 2022	115.84	116.44	114.42	115.04	115.04	1,362,600
23 Dec 2022	113.86	115.66	112.92	115.48	115.48	1,317,100
22 Dec 2022	113.60	114.25	112.50	113.96	113.96	2,250,100
21 Dec 2022	115.98	116.46	114.59	115.13	115.13	2,572,000
20 Dec 2022	114.51	115.28	114.24	114.35	114.35	2,136,400
19 Dec 2022	114.25	115.48	113.67	114.92	114.92	2,423,900
16 Dec 2022	112.89	114.47	112.40	113.95	113.95	5,324,400
15 Dec 2022	115.94	116.71	113.41	113.69	113.69	3,293,100
14 Dec 2022	117.75	118.36	115.54	117.42	117.42	2,184,500
13 Dec 2022	120.39	120.39	116.14	117.53	117.53	2,163,000
12 Dec 2022	115.50	116.42	114.23	116.39	116.39	1,744,500
09 Dec 2022	116.39	116.72	114.80	114.89	114.89	2,037,600
08 Dec 2022	115.55	117.28	115.24	117.14	117.14	2,467,600
07 Dec 2022	115.93	116.88	115.15	115.36	115.36	1,983,900
06 Dec 2022	117.70	119.03	116.21	116.53	116.53	2,651,600
05 Dec 2022	117.82	118.10	116.50	117.36	117.36	2,022,100
05 Dec 2022	0.31 Dividend
02 Dec 2022	116.14	119.48	116.13	119.00	118.69	2,120,600
01 Dec 2022	118.05	118.17	116.70	117.98	117.67	2,104,200
30 Nov 2022	116.78	118.13	115.98	117.67	117.36	2,916,100
29 Nov 2022	116.44	117.51	115.25	116.79	116.49	2,674,800
28 Nov 2022	115.71	117.17	115.55	116.37	116.07	2,006,100
25 Nov 2022	116.54	116.81	114.92	115.94	115.64	1,134,500
23 Nov 2022	115.44	117.29	114.85	116.03	115.73	3,158,300
22 Nov 2022	114.04	115.80	112.78	115.27	114.97	4,072,300
21 Nov 2022	107.24	112.84	106.96	112.30	112.01	4,736,400
18 Nov 2022	114.80	115.90	106.60	107.59	107.31	11,725,200
17 Nov 2022	97.14	97.95	94.34	97.93	97.67	4,533,500
16 Nov 2022	96.00	96.87	94.83	96.50	96.25	3,331,100
15 Nov 2022	96.50	98.37	95.83	97.80	97.55	4,102,000
14 Nov 2022	96.03	96.23	94.50	94.63	94.38	2,472,400
11 Nov 2022	97.69	98.47	95.47	96.17	95.92	2,892,700
10 Nov 2022	95.52	97.47	95.01	97.13	96.88	2,937,100
09 Nov 2022	91.84	93.00	91.08	91.32	91.08	2,614,500
08 Nov 2022	94.03	94.46	90.31	92.09	91.85	2,613,600
07 Nov 2022	93.93	94.56	91.73	93.14	92.90	2,807,600
04 Nov 2022	93.65	95.30	92.21	93.88	93.64	2,475,500
03 Nov 2022	92.55	93.86	91.91	92.30	92.06	2,071,600
02 Nov 2022	94.16	97.32	92.42	92.60	92.36	3,326,200
01 Nov 2022	96.46	97.36	92.69	94.68	94.43	2,643,300
31 Oct 2022	95.10	96.57	94.72	95.69	95.44	2,969,800
28 Oct 2022	94.04	95.81	93.14	95.35	95.10	2,293,900
27 Oct 2022	93.93	95.28	93.44	94.60	94.35	2,347,100
26 Oct 2022	93.62	95.56	93.01	93.39	93.15	2,939,100
25 Oct 2022	89.17	93.65	88.66	93.07	92.83	3,595,500
24 Oct 2022	85.24	87.32	84.52	87.09	86.86	1,792,200
21 Oct 2022	82.40	85.34	82.14	85.07	84.85	2,194,000
20 Oct 2022	84.15	85.23	82.35	82.49	82.28	1,716,300
19 Oct 2022	83.95	85.06	82.21	83.66	83.44	1,479,200
18 Oct 2022	85.88	86.98	83.99	84.66	84.44	1,890,400
17 Oct 2022	83.58	84.92	83.36	84.21	83.99	3,007,300
14 Oct 2022	86.12	86.79	81.21	81.45	81.24	2,788,400
13 Oct 2022	82.39	85.99	81.57	85.45	85.23	2,988,800
12 Oct 2022	86.25	86.66	84.42	84.51	84.29	2,125,100
11 Oct 2022	85.25	87.55	84.80	86.14	85.92	1,931,100
10 Oct 2022	87.17	87.63	84.10	85.87	85.65	1,836,800
07 Oct 2022	87.29	87.78	86.17	86.86	86.63	1,743,100
06 Oct 2022	89.71	90.72	88.14	88.24	88.01	1,788,900
05 Oct 2022	88.45	90.41	87.98	89.82	89.59	1,767,700
04 Oct 2022	87.76	89.50	87.75	89.38	89.15	1,972,200
03 Oct 2022	85.47	87.49	84.15	85.96	85.74	2,706,600
30 Sept 2022	83.42	86.02	81.23	84.27	84.05	3,720,900
29 Sept 2022	86.15	86.15	83.17	84.03	83.81	2,051,000
28 Sept 2022	85.19	87.64	84.66	87.01	86.78	2,102,600
27 Sept 2022	83.72	85.49	82.53	84.40	84.18	2,262,300
26 Sept 2022	84.81	86.05	82.84	82.93	82.71	2,630,800
23 Sept 2022	86.01	86.05	83.06	84.44	84.22	2,993,800
22 Sept 2022	87.74	88.24	86.02	86.59	86.36	3,681,300
21 Sept 2022	88.95	90.86	87.58	87.85	87.62	2,319,600
20 Sept 2022	89.72	89.84	86.85	88.30	88.07	2,055,200
19 Sept 2022	89.39	90.98	89.23	90.74	90.50	2,063,700
16 Sept 2022	88.75	90.73	88.16	90.25	90.01	3,962,400
15 Sept 2022	89.54	91.68	89.31	89.56	89.33	2,034,400
14 Sept 2022	90.15	90.64	88.31	89.46	89.23	2,054,600
13 Sept 2022	92.21	93.12	89.46	89.86	89.63	2,602,400
12 Sept 2022	94.04	95.83	94.04	94.98	94.73	2,158,700
09 Sept 2022	92.12	93.70	92.12	93.51	93.27	2,046,600
08 Sept 2022	91.23	92.80	90.63	92.26	92.02	2,144,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,967.72-66.45(-0.55%)

NZD/USD0.6431-0.0038(-0.59%)

ALL ORDS7,686.10-14.30(-0.19%)

OIL76.64-1.26(-1.62%)

GOLD1,919.10-20.10(-1.04%)

Ross Stores, Inc. (ROST)

NZX 50
11,967.72
-66.45(-0.55%)

NZD/USD
0.6431
-0.0038(-0.59%)

ALL ORDS
7,686.10
-14.30(-0.19%)

OIL
76.64
-1.26(-1.62%)

GOLD
1,919.10
-20.10(-1.04%)