Ross Stores Inc. (ROST)
NASDAQ: ROST
· Real-Time Price · USD
147.59
0.21 (0.14%)
At close: Aug 15, 2025, 9:58 AM
ROST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 149.25 | 149.29 | 147.30 | 147.38 | 147.38 | -1.93% | 3,196,981 |
| Aug 13, 2025 | 147.94 | 150.59 | 147.57 | 150.28 | 150.28 | 1.54% | 2,795,700 |
| Aug 12, 2025 | 146.59 | 148.58 | 146.00 | 148.00 | 148.00 | 1.03% | 2,346,800 |
| Aug 11, 2025 | 146.03 | 147.68 | 144.78 | 146.49 | 146.49 | 0.87% | 2,399,337 |
| Aug 8, 2025 | 145.22 | 146.07 | 144.08 | 145.22 | 145.22 | 0.05% | 2,295,700 |
| Aug 7, 2025 | 146.55 | 147.51 | 144.41 | 145.15 | 145.15 | -0.96% | 2,107,132 |
| Aug 6, 2025 | 142.28 | 146.80 | 141.91 | 146.55 | 146.55 | 3.36% | 2,955,236 |
| Aug 5, 2025 | 141.30 | 142.77 | 140.71 | 141.79 | 141.79 | -0.13% | 2,055,954 |
| Aug 4, 2025 | 137.58 | 142.50 | 137.58 | 141.97 | 141.97 | 3.62% | 2,686,118 |
| Aug 1, 2025 | 136.00 | 137.61 | 134.37 | 137.01 | 137.01 | 0.34% | 2,220,604 |
| Jul 31, 2025 | 137.23 | 138.70 | 136.34 | 136.54 | 136.54 | -1.40% | 2,519,320 |
| Jul 30, 2025 | 140.00 | 140.06 | 137.90 | 138.48 | 138.48 | -0.77% | 2,231,752 |
| Jul 29, 2025 | 141.39 | 141.39 | 139.10 | 139.56 | 139.56 | -0.89% | 2,118,964 |
| Jul 28, 2025 | 138.78 | 140.99 | 138.68 | 140.82 | 140.82 | 1.80% | 2,687,623 |
| Jul 25, 2025 | 137.27 | 138.52 | 136.62 | 138.33 | 138.33 | 1.39% | 1,644,131 |
| Jul 24, 2025 | 136.78 | 138.06 | 134.89 | 136.44 | 136.44 | -0.53% | 2,311,640 |
| Jul 23, 2025 | 136.44 | 137.26 | 135.75 | 137.17 | 137.17 | 1.04% | 2,350,130 |
| Jul 22, 2025 | 134.02 | 136.09 | 133.14 | 135.76 | 135.76 | 1.30% | 2,077,070 |
| Jul 21, 2025 | 130.53 | 134.56 | 130.49 | 134.02 | 134.02 | 3.14% | 2,749,219 |
| Jul 18, 2025 | 131.41 | 131.44 | 129.48 | 129.94 | 129.94 | -0.41% | 2,714,121 |