Ross Stores, Inc.
ROST · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.16% | 2.12M |
| Aug 7, 2026 | $253.36 | $255.98 | $251.00 | $255.23 | +0.36% | 1.21M |
| Aug 6, 2026 | $253.75 | $254.85 | $250.86 | $254.31 | +0.43% | 1.49M |
| Aug 5, 2026 | $251.82 | $254.42 | $251.19 | $253.22 | +0.86% | 1.69M |
| Aug 4, 2026 | $252.91 | $253.50 | $250.34 | $251.06 | -0.73% | 2.26M |
| Aug 3, 2026 | $256.25 | $257.00 | $251.78 | $252.91 | +0.73% | 2.46M |
| Jul 31, 2026 | $252.78 | $252.82 | $250.69 | $251.07 | -0.59% | 1.61M |
| Jul 30, 2026 | $250.94 | $252.75 | $248.58 | $252.57 | +0.24% | 2.45M |
| Jul 29, 2026 | $250.83 | $255.30 | $248.46 | $251.96 | +0.37% | 2.54M |
| Jul 28, 2026 | $245.15 | $252.09 | $245.03 | $251.03 | +3.16% | 3.19M |
| Jul 27, 2026 | $241.86 | $244.22 | $240.61 | $243.35 | +1.87% | 2.78M |
| Jul 24, 2026 | $232.70 | $240.03 | $232.43 | $238.89 | +2.80% | 1.50M |
| Jul 23, 2026 | $237.30 | $237.47 | $231.89 | $232.39 | -2.44% | 2.01M |
| Jul 22, 2026 | $237.65 | $239.04 | $235.84 | $238.21 | +1.02% | 1.75M |
| Jul 21, 2026 | $237.36 | $237.64 | $230.14 | $235.81 | +0.01% | 2.33M |
| Jul 20, 2026 | $235.48 | $236.08 | $233.13 | $235.78 | +0.99% | 2.06M |
| Jul 17, 2026 | $231.92 | $237.06 | $231.76 | $233.46 | +0.32% | 2.03M |
| Jul 16, 2026 | $226.71 | $233.73 | $226.71 | $232.72 | +3.06% | 2.25M |
| Jul 15, 2026 | $220.66 | $227.77 | $219.19 | $225.81 | +2.21% | 2.17M |
| Jul 14, 2026 | $219.04 | $221.25 | $218.07 | $220.93 | +0.67% | 1.66M |
| Jul 13, 2026 | $224.77 | $225.92 | $218.59 | $219.46 | -1.53% | 2.30M |
| Jul 10, 2026 | $220.76 | $223.70 | $220.60 | $222.88 | +1.03% | 2.28M |
| Jul 9, 2026 | $218.45 | $222.12 | $218.00 | $220.60 | +1.32% | 3.06M |
| Jul 8, 2026 | $215.04 | $218.95 | $213.26 | $217.72 | +1.42% | 2.37M |
| Jul 7, 2026 | $214.44 | $218.41 | $212.92 | $214.67 | +1.57% | 2.81M |
| Jul 6, 2026 | $214.02 | $214.17 | $209.00 | $211.36 | -0.97% | 3.32M |
| Jul 2, 2026 | $211.33 | $214.29 | $211.19 | $213.43 | +0.72% | 1.97M |
| Jul 1, 2026 | $212.66 | $213.50 | $210.15 | $211.90 | -0.45% | 2.26M |
| Jun 30, 2026 | $208.47 | $213.12 | $205.92 | $212.85 | +1.93% | 3.01M |
| Jun 29, 2026 | $211.02 | $213.54 | $207.00 | $208.83 | -2.08% | 3.17M |
| Jun 26, 2026 | $214.88 | $216.63 | $210.83 | $213.26 | -0.87% | 13.18M |
| Jun 25, 2026 | $228.59 | $230.00 | $214.94 | $215.13 | -5.89% | 4.33M |
| Jun 24, 2026 | $228.04 | $231.21 | $226.67 | $228.59 | -0.20% | 3.08M |
| Jun 23, 2026 | $233.11 | $234.99 | $227.62 | $229.05 | -3.34% | 3.53M |
| Jun 22, 2026 | $235.41 | $240.94 | $233.81 | $236.97 | +1.79% | 3.22M |
| Jun 18, 2026 | $235.35 | $236.93 | $232.06 | $232.80 | -0.19% | 4.16M |
| Jun 17, 2026 | $234.50 | $237.31 | $231.90 | $233.25 | — | 2.29M |
