Ross Stores Inc. (ROST)
136.60
-3.72 (-2.65%)
At close: Mar 03, 2025, 3:59 PM
ROST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 140.50 | 141.09 | 136.40 | 136.81 | -3.51 | -2.50% | 3,421,794 |
| Feb 28, 2025 | 138.83 | 141.10 | 137.99 | 140.32 | 2.30 | 1.67% | 3,137,802 |
| Feb 27, 2025 | 139.01 | 139.77 | 137.83 | 138.02 | -0.76 | -0.55% | 2,291,451 |
| Feb 26, 2025 | 138.00 | 140.70 | 137.38 | 138.78 | 2.33 | 1.71% | 4,394,940 |
| Feb 25, 2025 | 136.90 | 137.84 | 135.86 | 136.45 | 0.52 | 0.38% | 2,163,783 |
| Feb 24, 2025 | 137.09 | 137.09 | 135.03 | 135.93 | -0.68 | -0.50% | 2,035,444 |
| Feb 21, 2025 | 139.44 | 140.33 | 135.92 | 136.61 | -2.48 | -1.78% | 2,677,000 |
| Feb 20, 2025 | 139.14 | 139.67 | 137.12 | 139.09 | -0.64 | -0.46% | 2,442,300 |
| Feb 19, 2025 | 138.39 | 140.14 | 137.50 | 139.73 | 0.64 | 0.46% | 2,420,390 |
| Feb 18, 2025 | 139.67 | 139.76 | 136.58 | 139.09 | 0.33 | 0.24% | 2,250,265 |
| Feb 14, 2025 | 140.71 | 140.93 | 138.74 | 138.76 | -1.68 | -1.20% | 2,350,914 |
| Feb 13, 2025 | 139.59 | 140.61 | 139.05 | 140.44 | 0.89 | 0.64% | 1,674,402 |
| Feb 12, 2025 | 140.91 | 140.91 | 138.75 | 139.55 | -1.72 | -1.22% | 1,888,000 |
| Feb 11, 2025 | 141.00 | 141.52 | 140.14 | 141.27 | -0.86 | -0.61% | 2,704,129 |
| Feb 10, 2025 | 143.89 | 143.89 | 139.84 | 142.13 | -0.46 | -0.32% | 2,185,269 |
| Feb 7, 2025 | 144.44 | 144.44 | 141.53 | 142.59 | -2.43 | -1.68% | 2,877,200 |
| Feb 6, 2025 | 148.48 | 148.91 | 144.87 | 145.02 | -2.42 | -1.64% | 2,478,842 |
| Feb 5, 2025 | 147.40 | 147.66 | 145.94 | 147.44 | 0.49 | 0.33% | 1,528,392 |
| Feb 4, 2025 | 146.30 | 147.63 | 145.90 | 146.95 | -0.12 | -0.08% | 2,036,850 |
| Feb 3, 2025 | 148.97 | 149.44 | 146.05 | 147.07 | -3.49 | -2.32% | 2,587,300 |
| Jan 31, 2025 | 152.53 | 154.09 | 150.28 | 150.56 | -2.36 | -1.54% | 1,753,600 |
| Jan 30, 2025 | 152.00 | 153.03 | 151.00 | 152.92 | 2.77 | 1.84% | 2,067,938 |
| Jan 29, 2025 | 148.50 | 152.06 | 147.72 | 150.15 | 2.23 | 1.51% | 2,331,506 |
| Jan 28, 2025 | 145.78 | 148.11 | 145.26 | 147.92 | 1.91 | 1.31% | 2,752,701 |
| Jan 27, 2025 | 148.23 | 150.30 | 145.31 | 146.01 | -3.27 | -2.19% | 3,010,257 |
| Jan 24, 2025 | 148.62 | 149.63 | 147.81 | 149.28 | 0.67 | 0.45% | 1,993,600 |
| Jan 23, 2025 | 149.14 | 149.38 | 147.82 | 148.61 | -1.18 | -0.79% | 2,419,800 |
| Jan 22, 2025 | 148.50 | 149.88 | 146.58 | 149.79 | 0.85 | 0.57% | 2,640,854 |
| Jan 21, 2025 | 148.15 | 149.62 | 147.46 | 148.94 | -0.21 | -0.14% | 2,508,737 |
| Jan 17, 2025 | 150.83 | 151.44 | 148.91 | 149.15 | 0.15 | 0.10% | 3,011,202 |
| Jan 16, 2025 | 149.36 | 150.19 | 148.78 | 149.00 | -0.01 | -0.01% | 2,254,600 |
| Jan 15, 2025 | 150.68 | 151.01 | 147.63 | 149.01 | -0.11 | -0.07% | 2,366,064 |
| Jan 14, 2025 | 151.27 | 151.79 | 148.23 | 149.12 | -2.04 | -1.35% | 1,961,400 |
| Jan 13, 2025 | 151.25 | 151.44 | 146.62 | 151.16 | -0.58 | -0.38% | 2,086,768 |
| Jan 10, 2025 | 152.30 | 154.43 | 151.62 | 151.74 | -2.89 | -1.87% | 2,809,606 |
| Jan 8, 2025 | 151.88 | 154.70 | 150.91 | 154.63 | 3.07 | 2.03% | 2,437,801 |
| Jan 7, 2025 | 154.72 | 155.21 | 151.43 | 151.56 | -3.39 | -2.19% | 2,705,522 |
| Jan 6, 2025 | 154.11 | 157.25 | 154.11 | 154.95 | 0.70 | 0.45% | 1,882,419 |
| Jan 3, 2025 | 153.62 | 155.08 | 152.53 | 154.25 | 1.65 | 1.08% | 1,638,767 |
| Jan 2, 2025 | 152.53 | 154.82 | 151.38 | 152.60 | 1.33 | 0.88% | 1,947,525 |
| Dec 31, 2024 | 152.45 | 152.71 | 150.62 | 151.27 | -0.23 | -0.15% | 1,692,847 |
| Dec 30, 2024 | 152.02 | 152.26 | 149.74 | 151.50 | -1.46 | -0.95% | 1,703,041 |
| Dec 27, 2024 | 152.77 | 154.07 | 152.05 | 152.96 | -0.91 | -0.59% | 1,341,500 |
| Dec 26, 2024 | 150.09 | 154.03 | 149.68 | 153.87 | 3.39 | 2.25% | 1,313,641 |
| Dec 24, 2024 | 149.09 | 150.63 | 148.52 | 150.48 | 1.80 | 1.21% | 658,000 |
| Dec 23, 2024 | 148.48 | 148.92 | 146.84 | 148.68 | -0.47 | -0.32% | 1,411,221 |
| Dec 20, 2024 | 147.82 | 151.21 | 147.80 | 149.15 | 1.36 | 0.92% | 6,172,700 |
| Dec 19, 2024 | 148.54 | 149.45 | 147.75 | 147.79 | -0.81 | -0.55% | 2,352,100 |
| Dec 18, 2024 | 150.85 | 152.10 | 148.54 | 148.60 | -2.25 | -1.49% | 2,641,351 |
| Dec 17, 2024 | 149.17 | 151.65 | 149.15 | 150.85 | 0.93 | 0.62% | 3,313,300 |