Australia Markets close in 46 mins

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.13+0.66 (+0.64%)
At close: 04:00PM EDT
103.13 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 2023103.84104.85102.63103.13103.131,884,600
29 Mar 2023101.62103.61100.70102.47102.473,190,200
28 Mar 2023100.91103.49100.91103.14103.142,270,700
27 Mar 2023101.79101.99100.46100.63100.631,876,600
24 Mar 2023101.44102.1199.68101.33101.332,543,800
23 Mar 2023102.61103.40100.74101.63101.631,892,800
22 Mar 2023105.19105.79102.59102.61102.613,797,300
21 Mar 2023103.58104.56102.85104.14104.142,110,100
20 Mar 2023102.74103.20101.36102.14102.142,030,400
17 Mar 2023102.27102.58101.06102.06102.062,866,700
16 Mar 2023101.58103.28101.15103.24103.243,167,700
15 Mar 2023102.11103.10100.95102.30102.303,074,300
14 Mar 2023104.57104.99102.81103.68103.682,221,900
13 Mar 2023102.90104.86102.20103.39103.392,920,400
10 Mar 2023105.65106.33103.83104.17104.172,458,100
09 Mar 2023108.91108.97105.27105.56105.562,034,100
08 Mar 2023110.04110.37108.28109.04109.041,903,100
07 Mar 2023112.57112.76109.66109.86109.862,741,600
06 Mar 2023112.12113.57111.74112.40112.402,365,000
03 Mar 2023111.01112.50110.71112.43112.432,247,500
02 Mar 2023110.66111.07109.48111.01111.012,569,500
01 Mar 2023106.98110.80105.10110.67110.675,081,600
28 Feb 2023110.91111.89110.40110.54110.543,519,300
27 Feb 2023112.74112.80110.69110.92110.921,993,000
24 Feb 2023110.44111.85109.84111.46111.462,103,500
23 Feb 2023112.22112.53110.56111.49111.491,875,600
22 Feb 2023112.98113.93112.00112.66112.663,075,300
21 Feb 2023114.50114.95112.73112.91112.912,446,700
17 Feb 2023114.97116.17114.67115.69115.691,473,100
16 Feb 2023115.03116.69114.53115.32115.322,351,100
15 Feb 2023115.88117.25115.18116.64116.641,671,700
14 Feb 2023116.78117.33114.94116.80116.801,928,400
13 Feb 2023115.75117.20115.12116.78116.781,751,800
10 Feb 2023114.75115.32113.76115.18115.181,371,000
09 Feb 2023115.68117.04114.91115.02115.022,140,900
08 Feb 2023113.88114.50111.91114.49114.492,691,000
07 Feb 2023114.74114.77112.03114.49114.492,535,900
06 Feb 2023115.10116.79114.68115.71115.712,073,500
03 Feb 2023115.87116.32114.79115.32115.323,780,600
02 Feb 2023118.96119.21115.73116.09116.093,553,500
01 Feb 2023119.02119.32116.15118.52118.522,213,400
31 Jan 2023119.12119.46117.72118.19118.192,208,200
30 Jan 2023118.69119.97118.26119.00119.001,690,000
27 Jan 2023120.77121.86119.38119.48119.481,887,200
26 Jan 2023120.29121.16119.40120.71120.711,847,300
25 Jan 2023116.91120.22116.19120.20120.201,674,500
24 Jan 2023116.23117.90115.45117.72117.721,881,700
23 Jan 2023116.10116.28115.00115.78115.782,132,700
20 Jan 2023115.05116.30114.33115.73115.732,240,800
19 Jan 2023116.39116.94115.67115.75115.751,618,800
18 Jan 2023119.98120.15117.30117.38117.381,762,200
17 Jan 2023119.92120.01119.04119.76119.761,708,200
13 Jan 2023118.51120.13118.14120.01120.012,339,400
12 Jan 2023119.48119.58117.95118.75118.752,747,100
11 Jan 2023120.04120.27119.02119.54119.542,533,900
10 Jan 2023118.73120.04118.73119.79119.791,596,300
09 Jan 2023120.75121.25118.61118.73118.732,581,300
06 Jan 2023119.42122.45119.17121.57121.572,467,900
05 Jan 2023116.94118.97116.47118.40118.402,058,800
04 Jan 2023117.24118.90116.54117.97117.972,008,900
03 Jan 2023116.63117.12114.75115.83115.831,707,600
30 Dec 2022114.94116.09114.53116.07116.071,547,900
29 Dec 2022115.28116.49115.05115.86115.861,593,700
28 Dec 2022114.98115.88114.27114.29114.291,321,500
27 Dec 2022115.84116.44114.42115.04115.041,362,600
23 Dec 2022113.86115.66112.92115.48115.481,317,100
22 Dec 2022113.60114.25112.50113.96113.962,250,100
21 Dec 2022115.98116.46114.59115.13115.132,572,000
20 Dec 2022114.51115.28114.24114.35114.352,136,400
19 Dec 2022114.25115.48113.67114.92114.922,423,900
16 Dec 2022112.89114.47112.40113.95113.955,324,400
15 Dec 2022115.94116.71113.41113.69113.693,293,100
14 Dec 2022117.75118.36115.54117.42117.422,184,500
13 Dec 2022120.39120.39116.14117.53117.532,163,000
12 Dec 2022115.50116.42114.23116.39116.391,744,500
09 Dec 2022116.39116.72114.80114.89114.892,037,600
08 Dec 2022115.55117.28115.24117.14117.142,467,600
07 Dec 2022115.93116.88115.15115.36115.361,983,900
06 Dec 2022117.70119.03116.21116.53116.532,651,600
05 Dec 2022117.82118.10116.50117.36117.362,022,100
02 Dec 2022116.14119.48116.13119.00119.002,120,600
01 Dec 2022118.05118.17116.70117.98117.982,104,200
30 Nov 2022116.78118.13115.98117.67117.672,916,100
29 Nov 2022116.44117.51115.25116.79116.792,674,800
28 Nov 2022115.71117.17115.55116.37116.372,006,100
25 Nov 2022116.54116.81114.92115.94115.941,134,500
23 Nov 2022115.44117.29114.85116.03116.033,158,300
22 Nov 2022114.04115.80112.78115.27115.274,072,300
21 Nov 2022107.24112.84106.96112.30112.304,736,400
18 Nov 2022114.80115.90106.60107.59107.5911,725,200
17 Nov 202297.1497.9594.3497.9397.934,533,500
16 Nov 202296.0096.8794.8396.5096.503,331,100
15 Nov 202296.5098.3795.8397.8097.804,102,000
14 Nov 202296.0396.2394.5094.6394.632,472,400
11 Nov 202297.6998.4795.4796.1796.172,892,700
10 Nov 202295.5297.4795.0197.1397.132,937,100
09 Nov 202291.8493.0091.0891.3291.322,614,500
08 Nov 202294.0394.4690.3192.0992.092,613,600
07 Nov 202293.9394.5691.7393.1493.142,807,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...