Ross Stores, Inc. ROST
231.68 USD -5.56 (-2.34%)
Regular-session close
231.68 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
231.20 Day range 238.75
159.41 52-week range 255.23
- YTD
- +28.61%
- 1 year
- +43.16%
ROST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 237.50 | 238.75 | 231.20 | 231.68 | -5.56 | -2.34% | 1,789,788 |
| Nov 12, 2026 | 242.88 | 243.77 | 236.20 | 237.24 | -4.03 | -1.67% | 1,577,200 |
| Nov 11, 2026 | 239.41 | 241.33 | 237.30 | 241.27 | +2.32 | +0.97% | 1,686,800 |
| Nov 10, 2026 | 237.00 | 239.49 | 234.58 | 238.95 | +1.95 | +0.82% | 1,553,300 |
| Nov 9, 2026 | 237.11 | 238.71 | 232.83 | 237.00 | +5.91 | +2.56% | 2,019,900 |
| Nov 6, 2026 | 231.39 | 235.80 | 230.28 | 231.09 | -4.14 | -1.76% | 2,277,600 |
| Nov 5, 2026 | 249.30 | 249.30 | 233.10 | 235.23 | -10.51 | -4.28% | 3,104,700 |
| Nov 4, 2026 | 237.65 | 249.05 | 236.11 | 245.74 | +14.14 | +6.11% | 3,148,700 |
| Nov 3, 2026 | 231.23 | 232.95 | 228.63 | 231.60 | +1.01 | +0.44% | 2,309,500 |
| Nov 2, 2026 | 229.26 | 232.14 | 225.30 | 230.59 | +2.31 | +1.01% | 3,488,800 |
| Oct 30, 2026 | 235.28 | 235.71 | 227.51 | 228.28 | -4.02 | -1.73% | 2,105,100 |
| Oct 29, 2026 | 231.32 | 233.41 | 230.14 | 232.30 | +4.32 | +1.89% | 1,874,400 |
| Oct 28, 2026 | 228.00 | 229.44 | 226.69 | 227.98 | -2.11 | -0.92% | 1,861,900 |
| Oct 27, 2026 | 234.40 | 234.99 | 227.76 | 230.09 | -4.02 | -1.72% | 2,122,400 |
| Oct 26, 2026 | 235.15 | 237.98 | 232.09 | 234.11 | +4.81 | +2.10% | 2,082,900 |
| Oct 23, 2026 | 234.33 | 235.29 | 228.22 | 229.30 | -7.37 | -3.11% | 1,875,200 |
| Oct 22, 2026 | 236.08 | 236.99 | 233.69 | 236.67 | +2.49 | +1.06% | 1,751,200 |
| Oct 21, 2026 | 234.77 | 238.11 | 233.98 | 234.18 | -3.06 | -1.29% | 1,355,900 |
| Oct 20, 2026 | 238.69 | 241.49 | 236.53 | 237.24 | -1.42 | -0.59% | 1,756,200 |
| Oct 19, 2026 | 237.15 | 240.21 | 236.10 | 238.66 | +1.77 | +0.75% | 2,224,200 |
| Oct 16, 2026 | 237.67 | 241.23 | 235.22 | 236.89 | +2.06 | +0.88% | 2,263,700 |
| Oct 15, 2026 | 234.56 | 238.54 | 232.20 | 234.83 | +4.26 | +1.85% | 2,385,200 |
| Oct 14, 2026 | 226.99 | 230.67 | 225.71 | 230.57 | +4.89 | +2.17% | 1,784,100 |
| Oct 13, 2026 | 227.78 | 229.49 | 224.26 | 225.68 | -0.16 | -0.07% | 1,595,300 |
| Oct 12, 2026 | 222.41 | 227.51 | 220.34 | 225.84 | +3.43 | +1.54% | 2,026,500 |
| Oct 9, 2026 | 224.04 | 224.12 | 220.10 | 222.41 | -2.79 | -1.24% | 2,510,400 |
| Oct 8, 2026 | 224.78 | 227.49 | 223.43 | 225.20 | -0.33 | -0.15% | 2,043,100 |
| Oct 7, 2026 | 223.64 | 227.60 | 223.17 | 225.53 | +1.32 | +0.59% | 1,676,100 |
| Oct 6, 2026 | 224.89 | 226.95 | 221.77 | 224.21 | -2.16 | -0.95% | 2,899,800 |
| Oct 5, 2026 | 228.79 | 231.25 | 224.94 | 226.37 | -2.17 | -0.95% | 2,588,400 |
| Oct 2, 2026 | 234.98 | 236.00 | 227.66 | 228.54 | -5.56 | -2.38% | 2,358,600 |
| Oct 1, 2026 | 234.36 | 235.73 | 231.75 | 234.10 | +0.70 | +0.30% | 1,744,300 |
| Sep 30, 2026 | 235.75 | 235.75 | 233.31 | 233.40 | -1.00 | -0.43% | 1,746,400 |
| Sep 29, 2026 | 236.01 | 236.24 | 233.54 | 234.40 | -2.69 | -1.13% | 1,485,900 |
| Sep 28, 2026 | 236.12 | 239.73 | 233.33 | 237.09 | +0.97 | +0.41% | 1,964,500 |
| Sep 25, 2026 | 235.87 | 236.92 | 233.34 | 236.12 | +0.72 | +0.31% | 1,712,900 |
| Sep 24, 2026 | 234.39 | 237.00 | 233.05 | 235.40 | +1.42 | +0.61% | 1,454,000 |
| Sep 23, 2026 | 233.57 | 236.34 | 233.19 | 233.98 | +1.47 | +0.63% | 1,564,600 |
| Sep 22, 2026 | 233.58 | 234.81 | 230.53 | 232.51 | +1.26 | +0.54% | 2,124,100 |
| Sep 21, 2026 | 226.70 | 233.27 | 226.11 | 231.25 | +4.64 | +2.05% | 2,227,500 |
| Sep 18, 2026 | 228.40 | 230.24 | 226.39 | 226.61 | -2.87 | -1.25% | 3,977,800 |
| Sep 17, 2026 | 226.78 | 231.44 | 225.75 | 229.48 | +4.68 | +2.08% | 2,335,200 |
| Sep 16, 2026 | 226.65 | 227.64 | 222.15 | 224.80 | -1.46 | -0.65% | 2,086,200 |
| Sep 15, 2026 | 230.99 | 230.99 | 224.90 | 226.26 | -3.78 | -1.64% | 1,776,200 |
| Sep 14, 2026 | 230.54 | 231.85 | 228.25 | 230.04 | -0.70 | -0.30% | 1,598,600 |
| Sep 11, 2026 | 225.97 | 230.97 | 225.44 | 230.74 | +5.26 | +2.33% | 1,609,600 |
| Sep 10, 2026 | 224.51 | 228.42 | 222.73 | 225.48 | +0.21 | +0.09% | 1,356,700 |
| Sep 9, 2026 | 227.03 | 228.66 | 224.84 | 225.27 | -4.04 | -1.76% | 1,822,100 |
| Sep 8, 2026 | 228.71 | 230.53 | 227.20 | 229.31 | -1.38 | -0.60% | 2,610,600 |
| Sep 4, 2026 | 231.34 | 233.45 | 230.06 | 230.69 | -0.98 | -0.42% | 1,381,600 |
| Sep 3, 2026 | 228.87 | 232.53 | 228.87 | 231.67 | +0.82 | +0.36% | 1,504,600 |
| Sep 2, 2026 | 230.41 | 232.77 | 228.01 | 230.85 | +1.61 | +0.70% | 2,287,900 |
| Sep 1, 2026 | 225.81 | 229.86 | 224.50 | 229.24 | +0.70 | +0.31% | 2,152,300 |
| Aug 31, 2026 | 228.48 | 230.02 | 225.64 | 228.54 | -0.01 | -0.00% | 2,478,300 |
| Aug 28, 2026 | 231.81 | 232.67 | 228.15 | 228.55 | -1.32 | -0.57% | 2,431,500 |
| Aug 27, 2026 | 232.72 | 235.44 | 229.48 | 229.87 | -6.40 | -2.71% | 2,317,000 |
| Aug 26, 2026 | 242.50 | 242.50 | 234.21 | 236.27 | -4.92 | -2.04% | 2,467,500 |
| Aug 25, 2026 | 241.50 | 242.16 | 236.78 | 241.19 | -0.33 | -0.14% | 2,412,800 |
| Aug 24, 2026 | 238.08 | 241.85 | 235.40 | 241.52 | +2.48 | +1.04% | 2,735,300 |
| Aug 21, 2026 | 243.85 | 243.86 | 234.49 | 239.04 | +10.05 | +4.39% | 6,967,600 |
| Aug 20, 2026 | 229.55 | 232.94 | 228.05 | 228.99 | -5.70 | -2.43% | 6,306,500 |
| Aug 19, 2026 | 233.59 | 239.67 | 232.56 | 234.69 | -1.69 | -0.71% | 3,001,900 |
| Aug 18, 2026 | 235.49 | 239.94 | 234.30 | 236.38 | +1.10 | +0.47% | 3,954,500 |
| Aug 17, 2026 | 244.89 | 244.89 | 234.86 | 235.28 | -10.08 | -4.11% | 2,943,600 |
| Aug 14, 2026 | 243.21 | 247.05 | 242.72 | 245.36 | +0.40 | +0.16% | 1,933,700 |
65 days, newest first. Daily bars as drawn on the ROST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.