Ross Stores Inc. (ROST)
NASDAQ: ROST
· Real-Time Price · USD
146.99
-4.11 (-2.72%)
At close: Sep 12, 2025, 12:17 PM
ROST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 149.55 | 151.27 | 149.53 | 151.10 | 151.10 | 1.25% | 2,012,743 |
| Sep 10, 2025 | 148.20 | 149.92 | 147.64 | 149.24 | 149.24 | 0.13% | 1,957,000 |
| Sep 9, 2025 | 150.30 | 150.65 | 148.37 | 149.04 | 149.04 | -1.67% | 1,863,809 |
| Sep 8, 2025 | 150.94 | 152.45 | 150.47 | 151.57 | 151.17 | 0.41% | 2,393,445 |
| Sep 5, 2025 | 152.77 | 153.42 | 150.46 | 150.95 | 150.55 | -1.22% | 2,438,403 |
| Sep 4, 2025 | 151.17 | 153.54 | 151.07 | 152.81 | 152.40 | 1.38% | 2,621,018 |
| Sep 3, 2025 | 151.00 | 152.00 | 150.24 | 150.73 | 150.33 | -0.34% | 2,701,300 |
| Sep 2, 2025 | 146.37 | 151.43 | 146.37 | 151.25 | 150.85 | 2.78% | 3,132,648 |
| Aug 29, 2025 | 148.93 | 149.64 | 146.77 | 147.16 | 146.77 | -1.27% | 2,633,616 |
| Aug 28, 2025 | 150.87 | 151.83 | 148.07 | 149.05 | 148.65 | -0.83% | 2,321,200 |
| Aug 27, 2025 | 148.53 | 150.52 | 148.07 | 150.29 | 149.89 | 1.32% | 2,360,157 |
| Aug 26, 2025 | 147.41 | 149.18 | 146.96 | 148.33 | 147.93 | 0.60% | 2,693,400 |
| Aug 25, 2025 | 146.97 | 148.11 | 145.46 | 147.45 | 147.06 | 0.14% | 3,371,626 |
| Aug 22, 2025 | 150.23 | 151.00 | 145.36 | 147.25 | 146.86 | 1.12% | 7,736,749 |
| Aug 21, 2025 | 146.10 | 146.85 | 144.18 | 145.62 | 145.23 | -0.50% | 5,611,000 |
| Aug 20, 2025 | 148.85 | 150.58 | 146.08 | 146.35 | 145.96 | -1.03% | 4,966,100 |
| Aug 19, 2025 | 145.94 | 148.80 | 145.36 | 147.88 | 147.48 | 1.25% | 3,615,639 |
| Aug 18, 2025 | 147.04 | 147.86 | 145.68 | 146.06 | 145.67 | -0.60% | 5,075,400 |
| Aug 15, 2025 | 147.71 | 148.50 | 146.48 | 146.94 | 146.55 | -0.30% | 3,695,630 |
| Aug 14, 2025 | 149.25 | 149.29 | 147.30 | 147.38 | 146.99 | -1.93% | 3,247,300 |