Ross Stores Inc.

149.15
0.15 (0.10%)
At close: Jan 17, 2025, 3:59 PM

ROST Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 150.83 151.44 148.91 149.15 0.15 0.10% 3,010,419
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
Dec 16, 2024 153.97 153.97 149.64 149.92 -3.61 -2.35% 2,557,018
Dec 13, 2024 153.89 154.71 152.86 153.53 -0.35 -0.23% 1,698,006
Dec 12, 2024 153.30 154.68 153.14 153.88 0.04 0.03% 2,129,328
Dec 11, 2024 156.76 157.04 153.76 153.84 -1.93 -1.24% 1,499,954
Dec 10, 2024 156.08 156.85 154.07 155.77 -0.47 -0.30% 2,228,714
Dec 9, 2024 156.46 158.69 155.37 156.24 -0.24 -0.15% 3,555,760
Dec 6, 2024 157.48 158.34 156.28 156.48 -0.13 -0.08% 3,692,203
Dec 5, 2024 154.48 157.07 154.24 156.61 2.13 1.38% 2,884,338
Dec 4, 2024 153.73 155.67 153.09 154.48 0.76 0.49% 2,155,100
Dec 3, 2024 155.95 156.75 153.61 153.72 -2.64 -1.69% 1,968,633
Dec 2, 2024 155.16 156.86 154.42 156.36 1.49 0.96% 3,353,430
Nov 29, 2024 154.96 155.69 153.91 154.87 -0.02 -0.01% 1,323,540
Nov 27, 2024 154.00 155.96 154.00 154.89 0.51 0.33% 2,330,200
Nov 26, 2024 153.78 155.06 152.27 154.38 1.09 0.71% 2,742,910
Nov 25, 2024 148.83 154.71 148.58 153.29 7.20 4.93% 5,475,906
Nov 22, 2024 153.29 155.47 144.79 146.09 3.13 2.19% 8,266,324
Nov 21, 2024 140.88 143.22 139.27 142.96 3.64 2.61% 5,871,241
Nov 20, 2024 137.00 139.58 136.80 139.32 0.06 0.04% 3,698,013
Nov 19, 2024 140.94 141.24 137.47 139.26 -2.04 -1.44% 2,586,700
Nov 18, 2024 140.51 141.54 139.07 141.30 0.61 0.43% 2,238,427
Nov 15, 2024 142.34 143.20 140.21 140.69 -1.64 -1.15% 2,837,869
Nov 14, 2024 140.00 144.29 139.94 142.33 1.87 1.33% 3,187,908
Nov 13, 2024 140.00 141.55 139.83 140.46 0.15 0.11% 2,374,100
Nov 12, 2024 139.85 142.10 139.29 140.31 -2.05 -1.44% 4,312,920
Nov 11, 2024 144.00 144.44 141.01 142.36 -1.04 -0.73% 3,164,300
Nov 8, 2024 142.29 144.94 142.04 143.40 1.36 0.96% 2,846,000
Nov 7, 2024 139.77 142.58 138.73 142.04 3.45 2.49% 3,118,550
Nov 6, 2024 144.84 145.66 138.44 138.59 -3.73 -2.62% 4,311,502
Nov 5, 2024 141.19 142.45 140.43 142.32 1.66 1.18% 2,731,142

Create Price Alert on ROST

Your price alert will notify you when the stock price is above 149.15.

Add to Watchlist