Ross Stores, Inc.
ROST · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $229.26 | $232.14 | $225.30 | $230.59 | +1.01% | 3.49M |
| Oct 30, 2026 | $235.28 | $235.71 | $227.51 | $228.28 | -1.73% | 2.11M |
| Oct 29, 2026 | $231.32 | $233.41 | $230.14 | $232.30 | +1.89% | 1.88M |
| Oct 28, 2026 | $228.00 | $229.44 | $226.69 | $227.98 | -0.92% | 1.86M |
| Oct 27, 2026 | $234.40 | $234.99 | $227.76 | $230.09 | -1.72% | 2.12M |
| Oct 26, 2026 | $235.15 | $237.98 | $232.09 | $234.11 | +2.10% | 2.08M |
| Oct 23, 2026 | $234.33 | $235.29 | $228.22 | $229.30 | -3.11% | 1.88M |
| Oct 22, 2026 | $236.08 | $236.99 | $233.69 | $236.67 | +1.06% | 1.75M |
| Oct 21, 2026 | $234.77 | $238.11 | $233.98 | $234.18 | -1.29% | 1.36M |
| Oct 20, 2026 | $238.69 | $241.49 | $236.53 | $237.24 | -0.59% | 1.76M |
| Oct 19, 2026 | $237.15 | $240.21 | $236.10 | $238.66 | +0.75% | 2.22M |
| Oct 16, 2026 | $237.67 | $241.23 | $235.22 | $236.89 | +0.88% | 2.26M |
| Oct 15, 2026 | $234.56 | $238.54 | $232.20 | $234.83 | +1.85% | 2.39M |
| Oct 14, 2026 | $226.99 | $230.67 | $225.71 | $230.57 | +2.17% | 1.79M |
| Oct 13, 2026 | $227.78 | $229.49 | $224.26 | $225.68 | -0.07% | 1.60M |
| Oct 12, 2026 | $222.41 | $227.51 | $220.34 | $225.84 | +1.54% | 2.03M |
| Oct 9, 2026 | $224.04 | $224.12 | $220.10 | $222.41 | -1.24% | 2.51M |
| Oct 8, 2026 | $224.78 | $227.49 | $223.43 | $225.20 | -0.15% | 2.04M |
| Oct 7, 2026 | $223.64 | $227.60 | $223.17 | $225.53 | +0.59% | 1.68M |
| Oct 6, 2026 | $224.89 | $226.95 | $221.77 | $224.21 | -0.95% | 2.90M |
| Oct 5, 2026 | $228.79 | $231.25 | $224.94 | $226.37 | -0.95% | 2.59M |
| Oct 2, 2026 | $234.98 | $236.00 | $227.66 | $228.54 | -2.38% | 2.36M |
| Oct 1, 2026 | $234.36 | $235.73 | $231.75 | $234.10 | +0.30% | 1.74M |
| Sep 30, 2026 | $235.75 | $235.75 | $233.31 | $233.40 | -0.43% | 1.75M |
| Sep 29, 2026 | $236.01 | $236.24 | $233.54 | $234.40 | -1.13% | 1.49M |
| Sep 28, 2026 | $236.12 | $239.73 | $233.33 | $237.09 | +0.41% | 1.97M |
| Sep 25, 2026 | $235.87 | $236.92 | $233.34 | $236.12 | +0.31% | 1.71M |
| Sep 24, 2026 | $234.39 | $237.00 | $233.05 | $235.40 | +0.61% | 1.45M |
| Sep 23, 2026 | $233.57 | $236.34 | $233.19 | $233.98 | +0.63% | 1.56M |
| Sep 22, 2026 | $233.58 | $234.81 | $230.53 | $232.51 | +0.54% | 2.12M |
| Sep 21, 2026 | $226.70 | $233.27 | $226.11 | $231.25 | +2.05% | 2.23M |
| Sep 18, 2026 | $228.40 | $230.24 | $226.39 | $226.61 | -1.25% | 3.98M |
| Sep 17, 2026 | $226.78 | $231.44 | $225.75 | $229.48 | +2.08% | 2.34M |
| Sep 16, 2026 | $226.65 | $227.64 | $222.15 | $224.80 | -0.65% | 2.09M |
| Sep 15, 2026 | $230.99 | $230.99 | $224.90 | $226.26 | -1.64% | 1.78M |
| Sep 14, 2026 | $230.54 | $231.85 | $228.25 | $230.04 | -0.30% | 1.60M |
| Sep 11, 2026 | $225.97 | $230.97 | $225.44 | $230.74 | +2.33% | 1.61M |
| Sep 10, 2026 | $224.51 | $228.42 | $222.73 | $225.48 | +0.09% | 1.36M |
| Sep 9, 2026 | $227.03 | $228.66 | $224.84 | $225.27 | -1.76% | 1.82M |
| Sep 8, 2026 | $228.71 | $230.53 | $227.20 | $229.31 | -0.60% | 2.61M |
| Sep 4, 2026 | $231.34 | $233.45 | $230.06 | $230.69 | -0.42% | 1.38M |
| Sep 3, 2026 | $228.87 | $232.53 | $228.87 | $231.67 | +0.36% | 1.50M |
| Sep 2, 2026 | $230.41 | $232.77 | $228.01 | $230.85 | +0.70% | 2.29M |
| Sep 1, 2026 | $225.81 | $229.86 | $224.50 | $229.24 | +0.31% | 2.15M |
| Aug 31, 2026 | $228.48 | $230.02 | $225.64 | $228.54 | -0.00% | 2.48M |
| Aug 28, 2026 | $231.81 | $232.67 | $228.15 | $228.55 | -0.57% | 2.43M |
| Aug 27, 2026 | $232.72 | $235.44 | $229.48 | $229.87 | -2.71% | 2.32M |
| Aug 26, 2026 | $242.50 | $242.50 | $234.21 | $236.27 | -2.04% | 2.47M |
| Aug 25, 2026 | $241.50 | $242.16 | $236.78 | $241.19 | -0.14% | 2.41M |
| Aug 24, 2026 | $238.08 | $241.85 | $235.40 | $241.52 | +1.04% | 2.74M |
| Aug 21, 2026 | $243.85 | $243.86 | $234.49 | $239.04 | +4.39% | 6.97M |
| Aug 20, 2026 | $229.55 | $232.94 | $228.05 | $228.99 | -2.43% | 6.31M |
| Aug 19, 2026 | $233.59 | $239.67 | $232.56 | $234.69 | -0.71% | 3.00M |
| Aug 18, 2026 | $235.49 | $239.94 | $234.30 | $236.38 | +0.47% | 3.95M |
| Aug 17, 2026 | $244.89 | $244.89 | $234.86 | $235.28 | -4.11% | 2.94M |
| Aug 14, 2026 | $243.21 | $247.05 | $242.72 | $245.36 | +0.16% | 1.93M |
| Aug 13, 2026 | $249.17 | $249.17 | $242.14 | $244.96 | -1.33% | 1.80M |
| Aug 12, 2026 | $249.63 | $251.97 | $247.18 | $248.25 | -1.41% | 2.60M |
| Aug 11, 2026 | $253.14 | $255.60 | $251.36 | $251.81 | -1.18% | 2.35M |
| Aug 10, 2026 | $255.02 | $256.45 | $253.53 | $254.83 | — | 2.12M |
