NASDAQ : ROST
Ross Stores, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 228 USD (Nov 2, 2026, 9:35 AM EST) · Market cap 72.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ross Stores, Inc. (ROST) closed at 230.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 228 | 231.89 | 225.78 | 230.6 | 3,431,278 | +1.02% |
| 2026-10-30 | 235.28 | 235.705 | 227.51 | 228.28 | 2,105,121 | -1.73% |
| 2026-10-29 | 231.32 | 233.41 | 230.14 | 232.3 | 1,877,795 | +1.89% |
| 2026-10-28 | 228 | 229.435 | 226.69 | 227.98 | 1,862,450 | -0.92% |
| 2026-10-27 | 234.4 | 234.99 | 227.76 | 230.09 | 2,122,452 | -1.72% |
| 2026-10-26 | 235.15 | 237.98 | 232.09 | 234.11 | 2,082,894 | +2.10% |
| 2026-10-23 | 234.33 | 235.29 | 228.22 | 229.3 | 1,875,218 | -3.11% |
| 2026-10-22 | 236.08 | 236.99 | 233.69 | 236.67 | 1,751,746 | +1.06% |
| 2026-10-21 | 234.77 | 238.11 | 233.98 | 234.18 | 1,355,947 | -1.29% |
| 2026-10-20 | 238.69 | 241.49 | 236.53 | 237.24 | 1,756,548 | -0.59% |
| 2026-10-19 | 237.15 | 240.215 | 236.1 | 238.66 | 2,224,355 | +0.75% |
| 2026-10-16 | 237.67 | 241.23 | 235.215 | 236.89 | 2,263,931 | +0.88% |
| 2026-10-15 | 234.56 | 238.54 | 232.2 | 234.83 | 2,385,244 | +1.85% |
| 2026-10-14 | 226.99 | 230.67 | 225.71 | 230.57 | 1,785,673 | +2.17% |
| 2026-10-13 | 227.78 | 229.49 | 224.26 | 225.68 | 1,595,359 | -0.07% |
| 2026-10-12 | 222.41 | 227.51 | 220.34 | 225.84 | 2,026,520 | +1.54% |
| 2026-10-09 | 224.04 | 224.12 | 220.096 | 222.41 | 2,510,461 | -1.24% |
| 2026-10-08 | 224.78 | 227.49 | 223.43 | 225.2 | 2,043,231 | -0.15% |
| 2026-10-07 | 223.64 | 227.6 | 223.17 | 225.53 | 1,676,194 | +0.59% |
| 2026-10-06 | 224.89 | 226.95 | 221.765 | 224.21 | 2,899,847 | -0.95% |
| 2026-10-05 | 228.79 | 231.25 | 224.94 | 226.37 | 2,588,473 | -0.95% |
| 2026-10-02 | 234.98 | 236 | 227.66 | 228.54 | 2,358,676 | -2.38% |
| 2026-10-01 | 234.36 | 235.73 | 231.75 | 234.1 | 1,744,307 | +0.30% |
| 2026-09-30 | 235.75 | 235.75 | 233.305 | 233.4 | 1,746,356 | -0.43% |
| 2026-09-29 | 236.01 | 236.24 | 233.54 | 234.4 | 1,485,901 | -1.13% |
| 2026-09-28 | 236.12 | 239.728 | 233.33 | 237.09 | 1,971,246 | +0.41% |
| 2026-09-25 | 235.87 | 236.92 | 233.34 | 236.12 | 1,712,944 | +0.31% |
| 2026-09-24 | 234.39 | 237 | 233.05 | 235.4 | 1,454,068 | +0.61% |
| 2026-09-23 | 233.57 | 236.34 | 233.19 | 233.98 | 1,564,725 | +0.63% |
| 2026-09-22 | 233.575 | 234.81 | 230.53 | 232.51 | 2,124,182 | +0.54% |
| 2026-09-21 | 226.7 | 233.27 | 226.11 | 231.25 | 2,227,931 | +2.05% |
| 2026-09-18 | 228.395 | 230.24 | 226.385 | 226.61 | 3,980,251 | -1.25% |
| 2026-09-17 | 226.78 | 231.435 | 225.745 | 229.48 | 2,335,293 | +2.08% |
| 2026-09-16 | 226.65 | 227.64 | 222.15 | 224.8 | 2,089,488 | -0.65% |
| 2026-09-15 | 230.99 | 230.99 | 224.9 | 226.26 | 1,776,429 | -1.64% |
| 2026-09-14 | 230.54 | 231.85 | 228.25 | 230.04 | 1,598,766 | -0.30% |
| 2026-09-11 | 225.97 | 230.97 | 225.44 | 230.74 | 1,609,696 | +2.33% |
| 2026-09-10 | 224.51 | 228.415 | 222.73 | 225.48 | 1,356,765 | +0.09% |
| 2026-09-09 | 227.03 | 228.66 | 224.84 | 225.27 | 1,822,358 | -1.76% |
| 2026-09-08 | 228.71 | 230.527 | 227.2 | 229.31 | 2,610,602 | -0.41% |
| 2026-09-04 | 231.335 | 233.45 | 230.056 | 230.69 | 1,381,717 | -0.42% |
| 2026-09-03 | 228.87 | 232.53 | 228.87 | 231.67 | 1,504,943 | +0.36% |
| 2026-09-02 | 230.41 | 232.77 | 228.01 | 230.85 | 2,287,880 | +0.70% |
| 2026-09-01 | 225.81 | 229.86 | 224.498 | 229.24 | 2,152,973 | +0.31% |
| 2026-08-31 | 228.48 | 230.015 | 225.64 | 228.54 | 2,478,379 | +0.00% |
| 2026-08-28 | 231.81 | 232.67 | 228.15 | 228.55 | 2,431,608 | -0.57% |
| 2026-08-27 | 232.72 | 235.44 | 229.48 | 229.87 | 2,318,700 | -2.71% |
| 2026-08-26 | 242.5 | 242.5 | 234.215 | 236.27 | 2,468,268 | -2.04% |
| 2026-08-25 | 241.5 | 242.16 | 236.78 | 241.19 | 2,413,515 | -0.14% |
| 2026-08-24 | 238.075 | 241.85 | 235.4 | 241.52 | 2,735,901 | +1.04% |
| 2026-08-21 | 243.85 | 243.86 | 234.49 | 239.04 | 6,968,708 | +4.39% |
| 2026-08-20 | 229.55 | 232.94 | 228.05 | 228.99 | 6,306,523 | -2.43% |
| 2026-08-19 | 233.59 | 239.67 | 232.56 | 234.69 | 3,001,857 | -0.71% |
| 2026-08-18 | 235.49 | 239.94 | 234.3 | 236.38 | 3,954,508 | +0.47% |
| 2026-08-17 | 244.89 | 244.89 | 234.86 | 235.28 | 2,943,838 | -4.11% |
| 2026-08-14 | 243.21 | 247.05 | 242.716 | 245.36 | 1,933,985 | +0.16% |
| 2026-08-13 | 249.17 | 249.17 | 242.14 | 244.96 | 1,797,937 | -1.33% |
| 2026-08-12 | 249.632 | 251.97 | 247.18 | 248.25 | 2,601,118 | -1.41% |
| 2026-08-11 | 253.14 | 255.6 | 251.355 | 251.81 | 2,348,217 | -1.18% |
| 2026-08-10 | 255.02 | 256.45 | 253.525 | 254.825 | 2,116,850 | -0.16% |
| 2026-08-07 | 253.36 | 255.98 | 251 | 255.23 | 1,214,353 | +0.36% |
| 2026-08-06 | 253.75 | 254.85 | 250.855 | 254.31 | 1,486,653 | +0.43% |
| 2026-08-05 | 251.82 | 254.418 | 251.19 | 253.22 | 1,688,300 | +0.86% |
| 2026-08-04 | 252.91 | 253.5 | 250.341 | 251.06 | 2,261,817 | -0.73% |
| 2026-08-03 | 256.245 | 257 | 251.78 | 252.91 | 2,457,300 | +0.73% |
| 2026-07-31 | 252.78 | 252.82 | 250.685 | 251.07 | 1,610,854 | -0.59% |
| 2026-07-30 | 250.94 | 252.745 | 248.576 | 252.57 | 2,452,180 | +0.24% |
| 2026-07-29 | 250.83 | 255.3 | 248.46 | 251.96 | 2,542,816 | +0.37% |
| 2026-07-28 | 245.15 | 252.09 | 245.03 | 251.03 | 3,193,346 | +3.16% |
| 2026-07-27 | 241.86 | 244.22 | 240.61 | 243.35 | 2,775,495 | +1.87% |
| 2026-07-24 | 232.7 | 240.025 | 232.43 | 238.89 | 1,500,694 | +2.80% |
| 2026-07-23 | 237.295 | 237.465 | 231.89 | 232.39 | 2,008,471 | -2.44% |
| 2026-07-22 | 237.65 | 239.04 | 235.84 | 238.21 | 1,747,582 | +1.02% |
| 2026-07-21 | 237.36 | 237.64 | 230.14 | 235.81 | 2,327,932 | +0.01% |
| 2026-07-20 | 235.48 | 236.08 | 233.125 | 235.78 | 2,055,655 | +0.99% |
| 2026-07-17 | 231.92 | 237.06 | 231.76 | 233.46 | 2,027,959 | +0.32% |
| 2026-07-16 | 226.71 | 233.73 | 226.71 | 232.72 | 2,247,968 | +3.06% |
| 2026-07-15 | 220.66 | 227.77 | 219.19 | 225.81 | 2,169,287 | +2.21% |
| 2026-07-14 | 219.04 | 221.25 | 218.065 | 220.93 | 1,661,763 | +0.67% |
| 2026-07-13 | 224.77 | 225.92 | 218.59 | 219.46 | 2,303,526 | -1.53% |
| 2026-07-10 | 220.76 | 223.7 | 220.6 | 222.88 | 2,278,970 | +1.03% |
| 2026-07-09 | 218.45 | 222.12 | 218 | 220.6 | 3,060,703 | +1.32% |
| 2026-07-08 | 215.04 | 218.95 | 213.26 | 217.72 | 2,369,203 | +1.42% |
| 2026-07-07 | 214.44 | 218.41 | 212.915 | 214.67 | 2,805,729 | +1.57% |
| 2026-07-06 | 214.015 | 214.17 | 209 | 211.36 | 3,323,749 | -0.97% |
| 2026-07-02 | 211.33 | 214.29 | 211.19 | 213.43 | 1,968,313 | +0.72% |
| 2026-07-01 | 212.66 | 213.5 | 210.145 | 211.9 | 2,257,273 | -0.45% |
| 2026-06-30 | 208.47 | 213.12 | 205.92 | 212.85 | 3,011,012 | +1.93% |
| 2026-06-29 | 211.02 | 213.538 | 207 | 208.83 | 3,166,180 | -2.08% |
| 2026-06-26 | 214.88 | 216.63 | 210.83 | 213.26 | 13,176,961 | -0.87% |
| 2026-06-25 | 228.59 | 230 | 214.935 | 215.13 | 4,334,104 | -5.89% |
| 2026-06-24 | 228.04 | 231.21 | 226.67 | 228.59 | 3,081,824 | -0.20% |
| 2026-06-23 | 233.11 | 234.99 | 227.62 | 229.05 | 3,526,606 | -3.34% |
| 2026-06-22 | 235.41 | 240.94 | 233.81 | 236.97 | 3,221,664 | +1.79% |
| 2026-06-18 | 235.35 | 236.93 | 232.06 | 232.8 | 4,161,561 | -0.19% |
| 2026-06-17 | 234.5 | 237.305 | 231.9 | 233.25 | 2,294,304 | -0.53% |
| 2026-06-16 | 236.51 | 238.31 | 234.21 | 234.49 | 2,059,166 | -0.96% |
| 2026-06-15 | 240.03 | 241.02 | 235.84 | 236.77 | 2,311,736 | -1.40% |
| 2026-06-12 | 241.36 | 242.81 | 239.16 | 240.13 | 2,927,326 | +0.43% |
| 2026-06-11 | 234.94 | 240.51 | 233.385 | 239.11 | 3,147,768 | +3.10% |
| 2026-06-10 | 229.45 | 233.76 | 228.08 | 231.92 | 2,698,167 | +1.08% |
| 2026-06-09 | 228.99 | 230.185 | 226.12 | 229.45 | 2,899,404 | +1.09% |
| 2026-06-08 | 230.35 | 231.89 | 226.795 | 227.42 | 3,063,707 | -1.28% |
| 2026-06-05 | 232.9 | 235.25 | 227.82 | 230.37 | 4,163,652 | -1.15% |
| 2026-06-04 | 233.16 | 235.48 | 231.325 | 233.06 | 2,924,175 | +0.19% |
| 2026-06-03 | 224.47 | 233.035 | 223.51 | 232.62 | 2,995,171 | +3.93% |
| 2026-06-02 | 222.97 | 224.71 | 222 | 223.82 | 2,540,255 | -0.11% |
| 2026-06-01 | 227.99 | 229.56 | 223.31 | 224.07 | 2,875,980 | -3.31% |
| 2026-05-29 | 226.65 | 233.82 | 226.635 | 231.73 | 11,295,835 | +1.99% |
| 2026-05-28 | 232.14 | 233.06 | 225.05 | 227.2 | 3,441,521 | -2.69% |
| 2026-05-27 | 236 | 237.41 | 231.78 | 233.47 | 2,914,379 | -0.52% |
| 2026-05-26 | 236.294 | 236.294 | 231.09 | 234.68 | 3,242,509 | -0.06% |
| 2026-05-22 | 228.96 | 235.8 | 228 | 234.81 | 4,589,063 | +8.11% |
| 2026-05-21 | 216.37 | 218.95 | 215.01 | 217.19 | 3,791,535 | -0.28% |
| 2026-05-20 | 214.5 | 220.78 | 213.59 | 217.79 | 3,684,458 | +2.40% |
| 2026-05-19 | 211 | 214.045 | 208.2 | 212.68 | 2,654,775 | +0.76% |
| 2026-05-18 | 214.09 | 216.04 | 209.41 | 211.08 | 3,672,377 | -0.78% |
| 2026-05-15 | 213.26 | 214.78 | 211.333 | 212.75 | 2,340,866 | -0.24% |
| 2026-05-14 | 213.11 | 215.18 | 212.65 | 213.27 | 1,988,423 | +0.71% |
| 2026-05-13 | 217 | 217 | 209.125 | 211.76 | 3,714,803 | -2.72% |