Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

89.38

+3.42

(+3.98%)

At close: 04:00PM EDT

89.37

-0.01

(-0.01%)

After hours:

07:58PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	87.76	89.50	87.75	89.38	89.38	1,972,200
03 Oct 2022	85.47	87.49	84.15	85.96	85.96	2,706,600
30 Sept 2022	83.42	86.02	81.23	84.27	84.27	3,720,900
29 Sept 2022	86.15	86.15	83.17	84.03	84.03	2,051,000
28 Sept 2022	85.19	87.64	84.66	87.01	87.01	2,102,600
27 Sept 2022	83.72	85.49	82.53	84.40	84.40	2,262,300
26 Sept 2022	84.81	86.05	82.84	82.93	82.93	2,630,800
23 Sept 2022	86.01	86.05	83.06	84.44	84.44	2,993,800
22 Sept 2022	87.74	88.24	86.02	86.59	86.59	3,681,300
21 Sept 2022	88.95	90.86	87.58	87.85	87.85	2,319,600
20 Sept 2022	89.72	89.84	86.85	88.30	88.30	2,055,200
19 Sept 2022	89.39	90.98	89.23	90.74	90.74	2,063,700
16 Sept 2022	88.75	90.73	88.16	90.25	90.25	3,962,400
15 Sept 2022	89.54	91.68	89.31	89.56	89.56	2,034,400
14 Sept 2022	90.15	90.64	88.31	89.46	89.46	2,054,600
13 Sept 2022	92.21	93.12	89.46	89.86	89.86	2,602,400
12 Sept 2022	94.04	95.83	94.04	94.98	94.98	2,158,700
09 Sept 2022	92.12	93.70	92.12	93.51	93.51	2,046,600
08 Sept 2022	91.23	92.80	90.63	92.26	92.26	2,144,200
07 Sept 2022	87.23	92.78	87.16	92.14	92.14	2,868,000
06 Sept 2022	87.71	88.11	85.65	86.72	86.72	1,822,800
02 Sept 2022	88.74	89.24	86.68	87.39	87.39	2,094,800
02 Sept 2022	0.31 Dividend
01 Sept 2022	85.79	88.62	85.79	88.51	88.20	2,248,600
31 Aug 2022	86.65	86.99	85.63	86.27	85.97	2,153,700
30 Aug 2022	87.41	88.13	85.62	86.33	86.03	1,960,400
29 Aug 2022	86.34	88.27	85.86	86.96	86.66	2,260,900
26 Aug 2022	91.18	91.64	87.13	87.26	86.95	2,530,300
25 Aug 2022	89.88	92.12	89.50	90.91	90.59	2,475,500
24 Aug 2022	87.77	90.76	87.20	90.56	90.24	2,746,700
23 Aug 2022	88.18	89.30	87.75	87.96	87.65	2,148,700
22 Aug 2022	90.04	90.68	87.95	88.11	87.80	3,668,100
19 Aug 2022	91.76	93.77	89.27	91.01	90.69	4,911,300
18 Aug 2022	91.79	92.41	90.77	92.00	91.68	3,072,800
17 Aug 2022	91.22	94.44	90.24	92.82	92.49	3,846,700
16 Aug 2022	90.38	94.39	90.38	92.64	92.32	3,432,400
15 Aug 2022	89.60	90.68	89.20	90.16	89.84	2,146,000
12 Aug 2022	88.32	90.22	88.03	90.12	89.80	1,908,500
11 Aug 2022	87.22	89.66	87.14	88.15	87.84	2,517,600
10 Aug 2022	86.12	87.37	86.09	86.18	85.88	1,799,900
09 Aug 2022	85.14	85.31	83.26	84.46	84.16	1,834,300
08 Aug 2022	85.02	87.00	84.61	85.31	85.01	1,836,200
05 Aug 2022	83.05	84.58	82.82	84.23	83.93	1,350,000
04 Aug 2022	84.13	84.95	83.29	83.76	83.47	1,677,800
03 Aug 2022	80.79	85.09	80.69	84.58	84.28	2,990,800
02 Aug 2022	82.85	82.85	79.23	79.83	79.55	4,103,000
01 Aug 2022	80.99	83.06	80.51	82.30	82.01	2,394,800
29 Jul 2022	81.46	81.70	79.97	81.26	80.98	2,032,400
28 Jul 2022	80.67	81.47	79.48	81.40	81.11	1,543,700
27 Jul 2022	78.29	80.55	77.44	80.27	79.99	1,889,600
26 Jul 2022	78.42	79.43	77.67	77.96	77.69	3,430,100
25 Jul 2022	83.38	83.38	81.62	82.63	82.34	1,484,600
22 Jul 2022	83.80	84.95	82.47	83.24	82.95	1,680,200
21 Jul 2022	82.29	83.71	81.66	83.61	83.32	1,938,100
20 Jul 2022	81.40	82.68	80.91	82.48	82.19	2,444,900
19 Jul 2022	79.91	81.55	79.30	81.17	80.89	2,424,300
18 Jul 2022	78.87	81.26	78.87	79.12	78.84	2,948,700
15 Jul 2022	77.61	78.62	77.57	77.98	77.71	2,875,800
14 Jul 2022	75.35	77.24	75.19	76.97	76.70	3,095,200
13 Jul 2022	73.58	76.61	73.53	76.33	76.06	3,164,600
12 Jul 2022	74.43	76.02	74.22	75.07	74.81	2,827,900
11 Jul 2022	75.35	75.60	73.55	74.60	74.34	1,969,600
08 Jul 2022	75.97	76.45	74.92	75.46	75.20	2,596,400
07 Jul 2022	74.13	76.67	74.13	76.54	76.27	2,387,000
06 Jul 2022	74.51	74.93	72.95	73.99	73.73	2,470,000
05 Jul 2022	70.25	74.19	70.10	73.82	73.56	3,824,500
01 Jul 2022	70.14	71.54	69.24	71.38	71.13	2,977,800
30 Jun 2022	70.48	71.58	69.58	70.23	69.98	5,531,300
29 Jun 2022	72.40	72.71	71.48	71.81	71.56	2,807,200
28 Jun 2022	76.61	77.31	72.66	72.78	72.53	3,612,500
27 Jun 2022	77.51	78.28	75.84	76.34	76.07	2,123,200
24 Jun 2022	74.99	78.27	74.69	77.53	77.26	10,913,200
23 Jun 2022	73.29	74.28	72.22	73.98	73.72	2,821,900
22 Jun 2022	73.91	74.77	72.51	72.81	72.55	3,335,100
21 Jun 2022	75.62	76.31	74.31	75.10	74.84	3,204,600
17 Jun 2022	73.71	75.71	73.43	74.76	74.50	5,539,300
16 Jun 2022	74.16	74.46	72.95	73.61	73.35	3,303,200
15 Jun 2022	74.75	76.97	74.75	76.00	75.73	2,616,400
14 Jun 2022	74.96	75.72	73.36	74.00	73.74	3,113,300
13 Jun 2022	75.26	75.96	74.46	74.83	74.57	4,753,300
10 Jun 2022	78.33	79.35	77.15	77.20	76.93	3,983,400
09 Jun 2022	80.15	80.88	79.68	79.76	79.48	2,719,700
08 Jun 2022	80.57	83.23	79.69	81.05	80.77	2,557,300
07 Jun 2022	79.46	81.41	78.93	80.51	80.23	3,671,800
06 Jun 2022	82.92	83.25	81.12	81.33	81.05	2,676,000
06 Jun 2022	0.31 Dividend
03 Jun 2022	82.50	83.97	82.25	82.72	82.12	3,059,400
02 Jun 2022	82.50	83.79	81.90	83.21	82.61	3,585,300
01 Jun 2022	85.40	85.75	82.36	82.66	82.06	3,805,800
31 May 2022	86.35	86.45	84.13	85.02	84.40	4,228,700
27 May 2022	87.37	89.22	86.09	87.31	86.68	3,767,500
26 May 2022	82.40	87.32	82.38	86.99	86.36	5,308,700
25 May 2022	77.36	82.57	76.59	81.36	80.77	4,410,400
24 May 2022	77.71	78.59	75.58	77.61	77.05	6,149,500
23 May 2022	72.27	79.80	72.24	78.75	78.18	12,789,900
20 May 2022	70.00	74.65	69.75	71.87	71.35	34,575,500
19 May 2022	92.03	94.67	91.21	92.70	92.03	7,356,600
18 May 2022	95.36	98.41	92.16	92.80	92.13	7,013,200
17 May 2022	91.50	93.15	89.36	93.06	92.39	3,958,400
16 May 2022	91.53	92.37	90.05	91.81	91.15	2,563,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,149.69+59.66(+0.54%)

NZD/USD0.5767+0.0038(+0.66%)

NZD/EUR0.5779+0.0048(+0.84%)

ALL ORDS7,009.00+103.70(+1.50%)

ASX 2006,795.20+95.90(+1.43%)

OIL86.31-0.21(-0.24%)

Ross Stores, Inc. (ROST)

NZX 50
11,149.69
+59.66(+0.54%)

NZD/USD
0.5767
+0.0038(+0.66%)

NZD/EUR
0.5779
+0.0048(+0.84%)

ALL ORDS
7,009.00
+103.70(+1.50%)

ASX 200
6,795.20
+95.90(+1.43%)

OIL
86.31
-0.21(-0.24%)