Australia markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.73-0.46 (-0.31%)
At close: 04:00PM EDT
147.81 +0.08 (+0.05%)
After hours: 05:23PM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2024147.45148.15146.40147.73147.731,371,600
01 Oct 2024149.77150.02147.48148.19148.191,688,800
30 Sept 2024151.80152.52149.54150.51150.511,869,200
27 Sept 2024152.98153.51151.47151.56151.561,727,300
26 Sept 2024154.19154.38151.65152.82152.821,699,800
25 Sept 2024152.58153.50151.83153.08153.081,492,300
24 Sept 2024150.14152.31149.79152.27152.272,382,900
23 Sept 2024154.69154.73149.91149.98149.983,155,900
20 Sept 2024154.31154.47153.26154.31154.313,351,600
19 Sept 2024152.59154.52152.59154.44154.442,345,100
18 Sept 2024150.91152.82150.38150.73150.731,364,900
17 Sept 2024153.14154.27149.88150.32150.321,756,700
16 Sept 2024156.06156.25153.08153.17153.171,655,900
13 Sept 2024153.46155.56153.20155.25155.251,411,400
12 Sept 2024151.33153.00151.04152.68152.681,634,000
11 Sept 2024150.85151.40148.23151.13151.131,873,300
10 Sept 2024150.96151.21149.05150.79150.792,780,000
10 Sept 20240.368 Dividend
09 Sept 2024150.34151.62149.97150.79150.422,145,500
06 Sept 2024153.33153.33150.17150.53150.162,818,200
05 Sept 2024151.94154.26150.35153.14152.772,766,400
04 Sept 2024151.41151.97150.08151.76151.393,216,800
03 Sept 2024150.06151.79150.06151.68151.312,476,800
30 Aug 2024151.84152.29149.34150.61150.242,287,800
29 Aug 2024151.45153.19149.66151.80151.431,976,500
28 Aug 2024153.00153.47149.80149.90149.532,829,600
27 Aug 2024153.59154.42153.10153.33152.962,283,000
26 Aug 2024155.54157.40153.70154.21153.832,393,700
23 Aug 2024163.56163.60153.37155.21154.835,124,300
22 Aug 2024153.80154.11152.24152.52152.153,215,600
21 Aug 2024156.26157.85152.10153.95153.573,173,800
20 Aug 2024147.70148.25147.16147.70147.341,537,600
19 Aug 2024147.41148.39146.86147.40147.041,363,700
16 Aug 2024147.19147.89146.15147.40147.043,117,200
15 Aug 2024144.80147.87144.48147.80147.442,443,100
14 Aug 2024140.94142.29140.20141.34141.001,529,700
13 Aug 2024141.05141.92140.32141.65141.301,218,200
12 Aug 2024140.14141.16139.10140.67140.331,708,400
09 Aug 2024139.13139.84138.23139.64139.301,225,700
08 Aug 2024137.40139.40136.64139.22138.881,892,500
07 Aug 2024138.17139.82136.16136.33136.001,421,400
06 Aug 2024135.84138.33135.53136.98136.651,926,500
05 Aug 2024138.36139.71135.52136.06135.732,565,100
02 Aug 2024143.59144.25137.66140.24139.902,363,500
01 Aug 2024143.71143.71141.61142.98142.631,862,100
31 July 2024143.38144.38142.65143.23142.881,743,800
30 July 2024142.22143.29141.81142.75142.401,210,100
29 July 2024141.43142.41139.65141.91141.561,595,600
26 July 2024142.00142.51140.42140.91140.571,853,700
25 July 2024142.10143.31141.01141.11140.771,800,500
24 July 2024143.58143.75141.79142.09141.741,939,800
23 July 2024144.92145.26143.24143.78143.431,906,400
22 July 2024144.32145.01143.45144.92144.571,957,400
19 July 2024145.00145.39142.81143.50143.153,550,700
18 July 2024147.79147.79143.95144.50144.152,168,800
17 July 2024148.64148.99146.76147.60147.242,058,200
16 July 2024147.90149.35147.15148.87148.512,027,000
15 July 2024150.41151.38147.87148.08147.722,685,600
12 July 2024151.26153.06151.17151.73151.361,648,700
11 July 2024148.62151.10148.51150.80150.431,779,600
10 July 2024146.83148.26146.83148.03147.671,432,100
09 July 2024147.22147.79146.67146.83146.471,313,700
08 July 2024146.21146.98145.68146.69146.331,088,900
05 July 2024144.24145.86144.02145.55145.191,601,700
03 July 2024144.40144.80143.79144.00143.651,170,600
02 July 2024145.25146.14144.19144.40144.051,854,500
01 July 2024145.77146.28144.41145.24144.891,965,800
28 June 2024145.75146.35144.87145.32144.978,586,000
27 June 2024148.37148.42145.96146.08145.721,794,500
26 June 2024148.16149.28147.80148.74148.381,717,500
25 June 2024149.53149.53147.49148.46148.101,790,400
24 June 2024149.91149.91148.34149.25148.891,655,600
21 June 2024148.40149.60147.62149.29148.934,545,800
20 June 2024148.37149.38146.92147.37147.012,714,900
18 June 2024150.00150.18148.38148.69148.332,510,200
17 June 2024145.66150.44145.00150.38150.012,651,800
14 June 2024145.65146.63145.62145.93145.572,670,700
13 June 2024144.53146.25143.89145.65145.292,003,600
12 June 2024144.94145.50143.42144.39144.042,162,000
11 June 2024143.86144.63142.65144.58144.232,126,000
11 June 20240.368 Dividend
10 June 2024144.04145.25144.04144.76144.042,513,900
07 June 2024144.53144.85143.82144.28143.562,032,900
06 June 2024144.66144.94143.40144.15143.431,705,800
05 June 2024141.32144.50140.16144.34143.624,078,400
04 June 2024141.26142.88139.75140.94140.242,558,100
03 June 2024139.48141.39139.38141.22140.522,587,200
31 May 2024139.96140.38137.94139.76139.063,204,700
30 May 2024140.20143.92139.37139.84139.143,181,300
29 May 2024136.50139.31136.41139.10138.413,042,100
28 May 2024141.28141.65137.52137.64136.963,857,400
24 May 2024141.86145.18140.88142.13141.427,640,100
23 May 2024132.00132.86130.45131.86131.203,913,500
22 May 2024132.92133.73130.86131.51130.863,932,700
21 May 2024131.68132.99131.22132.30131.642,278,500
20 May 2024131.72132.35130.86131.52130.872,259,800
17 May 2024134.00134.29132.16132.33131.673,604,600
16 May 2024133.56135.47132.56134.34133.672,265,600
15 May 2024133.19134.17132.75133.00132.341,958,900
14 May 2024134.17134.88132.16132.86132.203,560,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...