NasdaqGS - Delayed Quote USD

Ross Stores, Inc. (ROST)

133.77 +0.43 (+0.32%)
At close: April 22 at 4:00 PM EDT
133.86 +0.09 (+0.07%)
After hours: April 22 at 6:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 134.45 134.69 133.06 133.77 133.77 2,187,200
Apr 19, 2024 131.80 133.92 131.28 133.34 133.34 3,122,000
Apr 18, 2024 134.02 134.18 131.60 131.80 131.80 1,505,700
Apr 17, 2024 134.92 134.92 132.06 132.79 132.79 2,151,600
Apr 16, 2024 133.68 134.68 133.08 133.83 133.83 1,793,700
Apr 15, 2024 138.13 138.31 133.54 133.65 133.65 2,490,400
Apr 12, 2024 138.23 138.83 135.54 135.99 135.99 2,289,900
Apr 11, 2024 138.86 140.32 138.22 139.94 139.94 1,707,900
Apr 10, 2024 138.47 139.27 137.01 138.29 138.29 1,902,300
Apr 9, 2024 141.50 142.56 139.11 139.92 139.92 2,025,700
Apr 8, 2024 138.85 141.19 138.67 140.27 140.27 1,969,400
Apr 5, 2024 140.14 140.57 139.20 139.53 139.53 1,529,000
Apr 4, 2024 142.95 143.27 139.45 139.71 139.71 1,801,500
Apr 3, 2024 143.68 144.02 140.99 141.52 141.52 1,824,600
Apr 2, 2024 144.39 144.39 142.50 143.68 143.68 1,630,600
Apr 1, 2024 146.43 146.77 144.63 145.09 145.09 1,533,200
Mar 28, 2024 147.64 148.10 146.45 146.76 146.76 1,960,300
Mar 27, 2024 145.80 147.23 145.22 147.19 147.19 2,007,600
Mar 26, 2024 144.42 145.14 144.03 144.57 144.57 1,949,000
Mar 25, 2024 145.35 145.71 144.26 144.59 144.59 1,832,200
Mar 22, 2024 146.96 146.96 145.27 145.37 145.37 2,080,400
Mar 21, 2024 147.54 148.80 147.06 147.19 147.19 1,999,700
Mar 20, 2024 146.21 147.33 146.21 146.98 146.98 1,600,000
Mar 19, 2024 144.32 146.53 144.16 146.43 146.43 2,437,700
Mar 18, 2024 145.52 146.08 144.13 144.31 144.31 2,250,800
Mar 15, 2024 145.06 147.13 144.39 145.12 145.12 4,555,400
Mar 14, 2024 0.37 Dividend
Mar 14, 2024 147.74 147.88 145.60 146.02 146.02 2,618,100
Mar 13, 2024 146.40 147.89 145.61 147.09 146.72 1,851,900
Mar 12, 2024 145.35 146.78 145.01 146.49 146.12 2,138,700
Mar 11, 2024 146.16 147.01 144.31 145.87 145.51 1,643,300
Mar 8, 2024 145.82 147.18 144.69 145.74 145.38 3,078,900
Mar 7, 2024 149.50 150.00 145.74 146.02 145.65 2,917,600
Mar 6, 2024 144.30 149.90 143.32 148.12 147.75 4,094,700
Mar 5, 2024 150.16 150.63 148.20 149.17 148.80 3,301,000
Mar 4, 2024 150.56 150.92 149.30 149.96 149.58 3,258,000
Mar 1, 2024 148.73 150.10 148.35 149.63 149.26 1,426,100
Feb 29, 2024 151.05 151.12 148.70 148.96 148.59 2,785,700
Feb 28, 2024 149.48 151.05 149.27 150.45 150.07 1,594,100
Feb 27, 2024 148.38 149.86 148.00 149.62 149.25 1,618,300
Feb 26, 2024 148.21 149.07 147.14 147.84 147.47 1,601,700
Feb 23, 2024 147.70 149.61 147.25 148.03 147.66 1,581,600
Feb 22, 2024 145.42 146.92 144.90 146.90 146.53 2,101,100
Feb 21, 2024 145.14 145.59 143.70 144.82 144.46 1,484,100
Feb 20, 2024 144.08 144.97 143.82 144.45 144.09 1,788,400
Feb 16, 2024 144.35 145.45 142.81 144.08 143.72 1,876,400
Feb 15, 2024 145.20 145.22 143.77 144.39 144.03 1,891,300
Feb 14, 2024 145.02 145.57 143.52 144.49 144.13 1,451,500
Feb 13, 2024 143.96 145.04 143.45 144.94 144.58 1,604,600
Feb 12, 2024 145.69 145.92 144.46 145.41 145.05 1,949,100
Feb 9, 2024 145.77 146.42 145.20 145.87 145.51 1,283,000
Feb 8, 2024 144.98 146.12 144.81 146.06 145.69 1,336,600
Feb 7, 2024 142.27 143.97 141.40 143.25 142.89 1,804,400
Feb 6, 2024 142.76 142.76 141.28 142.16 141.80 1,796,000
Feb 5, 2024 142.65 143.07 141.45 142.75 142.39 2,879,300
Feb 2, 2024 142.51 144.75 141.46 143.68 143.32 1,956,200
Feb 1, 2024 140.80 143.16 140.78 143.11 142.75 1,728,600
Jan 31, 2024 142.52 142.90 139.75 140.28 139.93 1,616,800
Jan 30, 2024 142.51 143.09 141.04 142.51 142.15 1,847,600
Jan 29, 2024 141.41 143.05 141.11 142.94 142.58 1,820,900
Jan 26, 2024 141.46 142.01 140.72 141.76 141.41 1,910,200
Jan 25, 2024 140.07 141.12 139.86 140.81 140.46 2,112,600
Jan 24, 2024 139.50 139.92 138.40 138.73 138.38 1,501,100
Jan 23, 2024 138.85 139.44 137.35 138.88 138.53 1,702,200
Jan 22, 2024 137.73 138.32 137.43 138.23 137.88 1,530,100
Jan 19, 2024 137.86 138.44 136.62 137.63 137.29 1,766,300
Jan 18, 2024 135.22 137.65 135.06 137.47 137.13 1,375,500
Jan 17, 2024 136.62 136.99 135.49 135.60 135.26 1,964,900
Jan 16, 2024 136.00 137.09 135.92 137.08 136.74 1,760,800
Jan 12, 2024 137.23 137.47 136.04 136.58 136.24 930,800
Jan 11, 2024 135.73 136.90 134.98 136.77 136.43 1,527,500
Jan 10, 2024 136.17 137.02 135.60 135.96 135.62 1,359,000
Jan 9, 2024 134.65 136.20 134.28 135.90 135.56 1,578,700
Jan 8, 2024 134.50 135.97 134.36 135.81 135.47 1,685,900
Jan 5, 2024 135.27 136.18 134.44 134.50 134.16 1,665,900
Jan 4, 2024 134.77 136.09 134.62 135.27 134.93 2,171,800
Jan 3, 2024 137.78 138.00 134.76 134.77 134.43 1,617,600
Jan 2, 2024 137.49 139.32 137.22 137.68 137.34 2,123,900
Dec 29, 2023 138.00 139.22 138.00 138.39 138.04 2,011,600
Dec 28, 2023 137.86 138.50 137.30 138.20 137.85 1,443,200
Dec 27, 2023 137.02 137.55 136.68 137.41 137.07 1,390,800
Dec 26, 2023 136.35 137.49 136.01 137.00 136.66 3,028,100
Dec 22, 2023 135.57 136.65 135.54 136.42 136.08 1,422,700
Dec 21, 2023 135.39 136.40 135.04 135.88 135.54 1,659,600
Dec 20, 2023 135.79 136.72 134.60 134.61 134.27 2,199,100
Dec 19, 2023 135.63 136.10 135.22 135.87 135.53 1,319,600
Dec 18, 2023 135.17 135.17 133.86 135.04 134.70 1,893,800
Dec 15, 2023 134.62 134.99 133.03 133.94 133.60 5,573,700
Dec 14, 2023 135.91 137.64 134.10 134.59 134.25 3,059,900
Dec 13, 2023 135.87 137.84 135.18 137.77 137.43 3,294,900
Dec 12, 2023 135.51 135.86 134.64 135.45 135.11 1,967,300
Dec 11, 2023 133.24 135.35 133.24 135.29 134.95 2,124,400
Dec 8, 2023 131.02 132.30 130.40 132.08 131.75 1,443,000
Dec 7, 2023 132.91 133.68 131.49 131.66 131.33 2,532,700
Dec 6, 2023 133.46 133.79 132.33 132.43 132.10 1,566,200
Dec 5, 2023 131.97 132.43 131.12 132.24 131.91 1,820,000
Dec 4, 2023 0.34 Dividend
Dec 4, 2023 131.50 133.68 131.10 132.65 132.32 2,280,800
Dec 1, 2023 130.87 132.31 130.15 132.14 131.48 1,919,900
Nov 30, 2023 129.33 130.52 129.10 130.38 129.72 2,566,900
Nov 29, 2023 130.31 130.45 128.99 129.20 128.55 1,616,700
Nov 28, 2023 131.12 131.28 129.83 130.30 129.64 1,854,400
Nov 27, 2023 130.75 131.50 130.51 131.09 130.43 2,068,100
Nov 24, 2023 130.61 131.99 130.42 131.09 130.43 856,200
Nov 22, 2023 131.21 131.31 130.23 130.98 130.32 1,511,900
Nov 21, 2023 129.78 130.94 128.26 130.72 130.06 2,345,600
Nov 20, 2023 128.82 130.40 128.26 129.43 128.78 3,404,700
Nov 17, 2023 127.12 131.31 126.71 128.82 128.17 9,016,500
Nov 16, 2023 123.27 123.93 119.73 120.15 119.55 4,714,100
Nov 15, 2023 124.00 124.84 123.47 123.97 123.35 4,072,600
Nov 14, 2023 124.00 125.86 123.86 124.80 124.17 2,380,600
Nov 13, 2023 122.81 123.53 122.20 122.36 121.74 1,929,700
Nov 10, 2023 122.82 123.44 121.46 123.33 122.71 1,816,700
Nov 9, 2023 123.10 123.61 121.99 122.37 121.75 1,739,500
Nov 8, 2023 123.25 123.65 122.62 122.79 122.17 1,439,900
Nov 7, 2023 122.13 123.34 121.80 123.16 122.54 1,808,900
Nov 6, 2023 121.61 122.32 120.85 122.14 121.53 1,443,600
Nov 3, 2023 120.27 122.32 120.01 121.25 120.64 1,853,700
Nov 2, 2023 116.50 118.47 116.50 118.32 117.72 1,642,600
Nov 1, 2023 116.16 116.57 114.72 115.98 115.40 1,406,200
Oct 31, 2023 114.87 116.07 114.06 115.97 115.39 2,397,900
Oct 30, 2023 113.60 115.19 113.45 114.70 114.12 2,406,000
Oct 27, 2023 114.22 115.16 112.39 112.79 112.22 1,585,400
Oct 26, 2023 115.70 116.38 113.91 114.29 113.72 1,901,100
Oct 25, 2023 115.61 116.31 114.57 115.54 114.96 1,827,500
Oct 24, 2023 114.42 116.77 114.42 115.81 115.23 2,327,800
Oct 23, 2023 115.66 115.67 113.23 114.41 113.83 1,929,400
Oct 20, 2023 116.26 116.79 115.10 115.66 115.08 4,154,700
Oct 19, 2023 117.69 117.80 115.65 116.26 115.68 2,102,700
Oct 18, 2023 117.85 118.24 116.92 117.24 116.65 1,908,300
Oct 17, 2023 116.07 118.53 116.07 118.00 117.41 2,127,900
Oct 16, 2023 112.97 116.78 112.97 116.39 115.80 2,965,400
Oct 13, 2023 113.15 113.37 111.64 112.04 111.48 1,789,300
Oct 12, 2023 114.13 114.13 112.31 113.20 112.63 1,946,800
Oct 11, 2023 112.97 113.75 111.89 113.67 113.10 2,251,700
Oct 10, 2023 113.18 114.00 112.78 113.10 112.53 1,914,900
Oct 9, 2023 112.22 113.37 110.82 113.07 112.50 1,431,100
Oct 6, 2023 110.98 113.24 110.02 112.38 111.81 1,752,800
Oct 5, 2023 112.54 112.69 111.10 111.72 111.16 1,813,500
Oct 4, 2023 112.04 113.08 110.65 111.99 111.43 1,845,900
Oct 3, 2023 114.38 114.96 111.39 111.91 111.35 2,474,300
Oct 2, 2023 112.95 114.85 112.85 114.47 113.89 2,663,100
Sep 29, 2023 112.22 114.16 112.22 112.95 112.38 2,476,100
Sep 28, 2023 109.45 111.98 109.19 111.81 111.25 2,419,900
Sep 27, 2023 109.65 110.19 108.35 108.92 108.37 2,378,400
Sep 26, 2023 109.23 110.38 109.06 109.55 109.00 1,887,900
Sep 25, 2023 110.70 111.08 109.40 109.67 109.12 2,283,400
Sep 22, 2023 113.39 113.48 111.53 111.66 111.10 2,050,500
Sep 21, 2023 114.50 114.89 112.47 113.13 112.56 2,424,100
Sep 20, 2023 116.31 116.43 114.90 114.95 114.37 2,267,800
Sep 19, 2023 117.15 117.65 116.23 116.30 115.71 1,938,900
Sep 18, 2023 118.05 118.63 117.50 117.67 117.08 1,993,200
Sep 15, 2023 117.92 118.42 117.16 118.17 117.58 3,672,900
Sep 14, 2023 116.99 118.20 116.83 117.80 117.21 2,446,200
Sep 13, 2023 118.38 118.51 116.67 116.82 116.23 2,385,800
Sep 12, 2023 119.10 119.47 118.20 118.40 117.80 1,508,800
Sep 11, 2023 120.03 120.03 118.22 118.39 117.79 1,809,100
Sep 8, 2023 119.36 120.03 119.10 119.36 118.76 1,189,600
Sep 7, 2023 120.39 120.67 119.24 119.42 118.82 1,592,800
Sep 6, 2023 120.42 120.75 119.35 119.95 119.35 1,896,900
Sep 5, 2023 121.32 121.62 120.41 120.61 120.00 1,730,100
Sep 1, 2023 0.34 Dividend
Sep 1, 2023 122.00 122.31 120.78 121.70 121.09 1,996,000
Aug 31, 2023 121.56 122.38 121.02 121.81 120.86 2,396,200
Aug 30, 2023 121.02 122.04 121.02 121.65 120.71 1,613,000
Aug 29, 2023 119.91 121.45 119.60 121.02 120.08 2,451,600
Aug 28, 2023 119.56 120.12 118.73 119.93 119.00 2,109,400
Aug 25, 2023 119.39 120.03 118.30 119.00 118.08 2,904,900
Aug 24, 2023 121.52 121.99 118.41 118.86 117.94 4,945,400
Aug 23, 2023 118.13 122.70 117.62 121.88 120.93 4,261,200
Aug 22, 2023 118.13 119.07 117.20 117.79 116.88 2,871,100
Aug 21, 2023 118.62 119.29 117.84 119.16 118.23 2,799,600
Aug 18, 2023 116.50 120.68 116.33 118.72 117.80 6,356,900
Aug 17, 2023 115.76 116.09 112.85 113.06 112.18 3,569,300
Aug 16, 2023 115.75 117.45 115.22 115.23 114.34 2,940,200
Aug 15, 2023 113.86 114.19 112.84 114.01 113.12 2,019,900
Aug 14, 2023 113.89 115.34 113.85 114.12 113.23 2,063,700
Aug 11, 2023 113.26 113.83 112.70 113.39 112.51 1,614,600
Aug 10, 2023 114.16 115.38 113.58 113.88 113.00 1,640,300
Aug 9, 2023 113.66 114.64 112.92 113.03 112.15 1,601,800
Aug 8, 2023 113.07 113.30 111.96 113.18 112.30 1,224,500
Aug 7, 2023 113.14 113.85 112.38 113.46 112.58 1,441,200
Aug 4, 2023 113.38 113.90 112.43 112.59 111.72 1,762,500
Aug 3, 2023 112.89 113.34 111.65 112.59 111.72 2,432,800
Aug 2, 2023 112.93 113.18 111.49 111.77 110.90 1,968,600
Aug 1, 2023 114.47 115.09 113.70 113.99 113.10 1,252,800
Jul 31, 2023 114.43 114.72 113.56 114.64 113.75 1,400,700
Jul 28, 2023 114.30 115.49 113.99 114.61 113.72 1,636,300
Jul 27, 2023 114.33 115.05 112.93 113.48 112.60 2,318,000
Jul 26, 2023 112.26 113.55 112.11 113.48 112.60 1,325,900
Jul 25, 2023 112.00 112.60 111.40 112.51 111.64 1,424,200
Jul 24, 2023 112.53 113.21 111.67 112.70 111.82 1,777,600
Jul 21, 2023 112.91 113.84 111.90 112.03 111.16 6,007,300
Jul 20, 2023 112.97 113.82 112.18 112.20 111.33 1,711,400
Jul 19, 2023 112.17 113.13 111.55 112.62 111.75 1,680,000
Jul 18, 2023 109.90 112.34 109.90 111.91 111.04 2,135,500
Jul 17, 2023 111.39 111.66 110.07 110.25 109.39 1,832,100
Jul 14, 2023 110.78 111.74 109.14 111.58 110.71 1,813,300
Jul 13, 2023 111.47 112.10 111.16 111.48 110.61 1,943,900
Jul 12, 2023 112.49 113.36 111.42 111.52 110.65 1,984,100
Jul 11, 2023 109.82 111.03 109.61 111.00 110.14 1,902,500
Jul 10, 2023 107.64 110.02 107.30 109.58 108.73 2,360,400
Jul 7, 2023 108.81 109.29 107.30 107.46 106.63 2,449,600
Jul 6, 2023 109.71 110.20 109.05 109.33 108.48 1,873,900
Jul 5, 2023 110.97 110.97 110.00 110.62 109.76 1,750,500
Jul 3, 2023 111.15 111.87 111.08 111.13 110.27 1,209,800
Jun 30, 2023 109.61 112.56 109.39 112.13 111.26 2,636,000
Jun 29, 2023 108.14 109.29 107.76 108.87 108.02 1,715,000
Jun 28, 2023 108.45 109.22 107.69 108.34 107.50 1,694,200
Jun 27, 2023 108.33 109.33 107.87 108.92 108.07 1,946,500
Jun 26, 2023 107.86 108.59 107.33 107.61 106.77 1,956,800
Jun 23, 2023 106.98 109.61 106.98 108.66 107.82 7,431,600
Jun 22, 2023 108.24 108.67 106.99 107.96 107.12 2,357,700
Jun 21, 2023 107.59 107.65 106.47 107.24 106.41 1,621,300
Jun 20, 2023 107.66 108.14 106.90 107.28 106.45 2,299,300
Jun 16, 2023 108.61 108.97 107.31 107.84 107.00 3,479,300
Jun 15, 2023 106.78 108.38 106.27 107.88 107.04 3,287,800
Jun 14, 2023 106.32 107.12 105.15 106.24 105.41 1,858,700
Jun 13, 2023 106.80 107.10 106.18 106.43 105.60 2,220,600
Jun 12, 2023 104.14 106.45 104.14 106.37 105.54 3,319,200
Jun 9, 2023 103.15 104.23 102.73 103.29 102.49 2,456,800
Jun 8, 2023 101.99 103.41 101.59 103.24 102.44 2,369,900
Jun 7, 2023 103.67 104.09 101.53 101.99 101.20 2,555,100
Jun 6, 2023 103.16 104.20 102.66 103.67 102.86 2,138,200
Jun 5, 2023 0.34 Dividend
Jun 5, 2023 103.32 104.47 102.74 103.10 102.30 2,159,900
Jun 2, 2023 101.50 103.46 100.99 103.30 102.17 2,296,400
Jun 1, 2023 103.39 103.65 100.66 100.90 99.79 2,957,100
May 31, 2023 103.00 104.15 102.00 103.62 102.48 3,558,200
May 30, 2023 103.37 104.00 102.16 103.26 102.13 2,539,300
May 26, 2023 102.57 103.88 102.15 103.37 102.23 2,223,100
May 25, 2023 101.87 104.14 101.53 102.34 101.22 2,951,300
May 24, 2023 102.69 103.49 101.37 101.46 100.35 2,497,700
May 23, 2023 103.89 104.02 101.75 101.88 100.76 2,562,000
May 22, 2023 104.97 105.83 104.50 104.62 103.47 2,815,300
May 19, 2023 100.91 105.39 99.00 104.76 103.61 5,952,400
May 18, 2023 103.99 105.81 102.26 105.38 104.22 3,706,800
May 17, 2023 103.56 105.70 102.31 103.79 102.65 3,345,300
May 16, 2023 103.69 103.81 102.33 102.93 101.80 3,029,000
May 15, 2023 105.37 105.55 103.51 104.39 103.24 2,389,500
May 12, 2023 103.00 104.67 102.49 104.51 103.36 1,978,000
May 11, 2023 101.95 102.63 100.96 102.53 101.40 1,991,600
May 10, 2023 104.99 105.23 101.15 101.95 100.83 2,612,300
May 9, 2023 104.05 104.36 103.23 104.08 102.94 2,045,300
May 8, 2023 104.20 105.15 103.53 104.83 103.68 1,385,800
May 5, 2023 103.65 105.18 103.57 104.44 103.29 1,765,300
May 4, 2023 104.01 104.70 102.22 102.83 101.70 1,220,600
May 3, 2023 104.85 105.65 103.94 103.99 102.85 1,429,700
May 2, 2023 105.38 105.38 102.73 104.77 103.62 1,458,000
May 1, 2023 106.51 106.97 105.34 105.75 104.59 1,255,400
Apr 28, 2023 105.39 106.79 105.25 106.73 105.56 1,420,800
Apr 27, 2023 105.14 105.83 104.32 105.55 104.39 1,239,400
Apr 26, 2023 102.90 105.65 102.58 104.70 103.55 1,600,400
Apr 25, 2023 105.87 106.04 103.67 104.04 102.90 1,726,600
Apr 24, 2023 106.23 107.04 105.67 106.41 105.24 1,767,100

Related Tickers

TJX The TJX Companies, Inc.
94.08
+0.77%
 
BURL Burlington Stores, Inc.
177.64
-0.52%
 
URBN Urban Outfitters, Inc.
38.56
+4.27%
 
ANF Abercrombie & Fitch Co.
114.84
+4.06%
 
AEO American Eagle Outfitters, Inc.
22.52
+0.63%
 
GPS The Gap, Inc.
20.75
-0.05%
 
BOOT Boot Barn Holdings, Inc.
103.18
+3.57%
 
VSCO Victoria's Secret & Co.
17.01
-1.62%
 
GES Guess?, Inc.
25.76
+0.27%
 
CRI Carter's, Inc.
72.01
+0.36%