Ross Stores Inc. (ROST)
NASDAQ: ROST
· Real-Time Price · USD
152.64
-3.53 (-2.26%)
At close: Oct 03, 2025, 3:59 PM
153.74
0.72%
After-hours: Oct 03, 2025, 05:51 PM EDT
ROST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 153.06 | 157.03 | 152.61 | 156.17 | 156.17 | 1.94% | 2,572,000 |
| Oct 1, 2025 | 151.90 | 153.97 | 150.80 | 153.20 | 153.20 | 0.53% | 2,193,400 |
| Sep 30, 2025 | 151.14 | 152.90 | 151.06 | 152.39 | 152.39 | 0.35% | 2,025,214 |
| Sep 29, 2025 | 152.49 | 152.86 | 150.41 | 151.86 | 151.86 | 0.22% | 2,346,400 |
| Sep 26, 2025 | 150.20 | 151.93 | 149.14 | 151.52 | 151.52 | 1.38% | 2,265,100 |
| Sep 25, 2025 | 150.07 | 150.63 | 147.77 | 149.46 | 149.46 | 0.02% | 2,758,415 |
| Sep 24, 2025 | 146.00 | 150.47 | 146.00 | 149.43 | 149.43 | 2.57% | 2,689,221 |
| Sep 23, 2025 | 144.76 | 145.80 | 144.00 | 145.68 | 145.68 | 0.70% | 2,704,329 |
| Sep 22, 2025 | 146.44 | 146.92 | 143.71 | 144.67 | 144.67 | -1.03% | 3,294,650 |
| Sep 19, 2025 | 146.42 | 146.93 | 144.56 | 146.18 | 146.18 | 0.06% | 4,702,500 |
| Sep 18, 2025 | 147.04 | 147.37 | 143.39 | 146.09 | 146.09 | -0.39% | 3,155,127 |
| Sep 17, 2025 | 146.95 | 148.15 | 146.23 | 146.66 | 146.66 | 0.14% | 3,285,740 |
| Sep 16, 2025 | 147.10 | 147.54 | 145.77 | 146.45 | 146.45 | -0.41% | 1,554,600 |
| Sep 15, 2025 | 147.90 | 147.90 | 146.41 | 147.05 | 147.05 | -0.57% | 1,946,257 |
| Sep 12, 2025 | 149.99 | 150.35 | 146.77 | 147.90 | 147.90 | -2.12% | 2,131,700 |
| Sep 11, 2025 | 149.55 | 151.27 | 149.53 | 151.10 | 151.10 | 1.25% | 2,029,519 |
| 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 |
Page 1 of 136