Australia markets open in 2 hours 8 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.19+0.53 (+0.49%)
At close: 4:00PM EDT
109.19 0.00 (0.00%)
After hours: 04:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021108.82110.73108.68109.19109.191,256,462
19 Oct 2021109.93109.93108.09108.66108.661,153,900
18 Oct 2021108.07109.73107.06109.50109.501,353,100
15 Oct 2021109.15109.73108.25108.71108.711,383,100
14 Oct 2021105.72108.84105.63108.14108.141,344,300
13 Oct 2021107.18107.62106.12106.64106.641,320,100
12 Oct 2021106.08107.16105.78106.20106.201,162,500
11 Oct 2021107.68108.41105.50105.54105.541,437,000
08 Oct 2021108.35108.93107.24107.87107.871,549,500
07 Oct 2021107.36109.52107.04107.91107.911,764,300
06 Oct 2021107.67107.94104.92105.88105.883,235,700
05 Oct 2021109.91110.51108.12108.32108.322,838,500
04 Oct 2021110.99112.44109.85110.21110.211,577,200
01 Oct 2021109.57112.18108.98111.09111.092,634,300
30 Sept 2021113.40114.14108.47108.85108.853,208,800
29 Sept 2021115.37116.52114.48114.97114.97984,600
28 Sept 2021115.71116.23113.38114.55114.551,380,200
27 Sept 2021115.75118.63115.75116.60116.601,234,600
24 Sept 2021114.78116.21114.62115.99115.991,099,400
23 Sept 2021114.23117.47114.23115.56115.561,242,400
22 Sept 2021115.12115.79114.07114.19114.191,036,300
21 Sept 2021114.04115.42113.42113.83113.831,561,900
20 Sept 2021113.34114.46111.62113.13113.131,355,100
17 Sept 2021114.20115.78113.81114.62114.622,795,300
16 Sept 2021113.23114.24112.95113.65113.652,031,200
15 Sept 2021111.92113.04111.44112.91112.911,554,900
14 Sept 2021114.49114.54112.11112.42112.421,670,500
13 Sept 2021113.89114.57112.99113.55113.551,330,100
10 Sept 2021114.75115.03112.73112.81112.811,302,500
09 Sept 2021114.37116.10114.15114.27114.271,340,300
08 Sept 2021114.74114.89113.16114.25114.251,990,000
07 Sept 2021114.84115.13113.72114.52114.522,130,700
03 Sept 2021115.91116.56115.20115.38115.381,243,600
03 Sept 20210.285 Dividend
02 Sept 2021117.35117.72116.70116.96116.671,331,600
01 Sept 2021118.63118.75116.66117.53117.241,512,100
31 Aug 2021118.30118.68117.53118.40118.111,960,400
30 Aug 2021119.22119.67117.82118.48118.191,306,100
27 Aug 2021119.20120.26118.20118.89118.602,130,700
26 Aug 2021122.76122.87118.41119.25118.962,400,300
25 Aug 2021123.45124.38122.10123.98123.681,683,100
24 Aug 2021124.95125.63123.47123.79123.492,393,700
23 Aug 2021123.77125.72123.39124.45124.151,728,600
20 Aug 2021121.88123.57118.92123.12122.824,914,800
19 Aug 2021123.04126.86122.49126.58126.272,594,000
18 Aug 2021120.84125.69119.86124.05123.752,526,700
17 Aug 2021123.63124.05120.11120.76120.471,839,300
16 Aug 2021124.64124.91122.71124.80124.501,133,600
13 Aug 2021125.45125.71124.23124.66124.361,308,700
12 Aug 2021127.02127.34124.51125.43125.121,075,800
11 Aug 2021126.18127.33125.40127.25126.941,436,300
10 Aug 2021121.80126.40121.38125.74125.431,635,400
09 Aug 2021122.53122.80120.72121.46121.161,080,300
06 Aug 2021121.01123.17120.86123.09122.791,414,000
05 Aug 2021119.59121.33119.17120.67120.381,305,500
04 Aug 2021121.66121.78118.62118.70118.411,464,800
03 Aug 2021121.62122.07119.11122.00121.701,157,800
02 Aug 2021123.36123.66120.72121.01120.72906,800
30 July 2021122.05125.33121.67122.69122.391,197,800
29 July 2021121.35123.96121.35122.58122.281,166,000
28 July 2021121.60122.54120.76121.18120.881,123,100
27 July 2021122.35123.26120.87121.63121.332,150,500
26 July 2021121.53122.45120.53122.39122.091,195,800
23 July 2021122.05122.62120.98121.68121.38962,100
22 July 2021121.71121.74120.35121.20120.901,025,600
21 July 2021118.96121.87118.96121.65121.351,830,500
20 July 2021115.64119.33114.49118.59118.301,984,600
19 July 2021117.58117.86114.39115.54115.262,106,400
16 July 2021124.08124.53119.30119.49119.202,197,700
15 July 2021123.32124.25122.69123.70123.401,486,300
14 July 2021123.42125.51123.25124.89124.591,290,500
13 July 2021123.96124.30122.47122.67122.371,177,200
12 July 2021123.93124.63123.24124.10123.801,079,200
09 July 2021122.61124.82122.61124.77124.471,412,800
08 July 2021123.31123.31120.16121.67121.371,643,300
07 July 2021127.05127.58123.54124.09123.791,581,600
06 July 2021126.63126.76124.61126.52126.212,446,200
02 July 2021125.13126.52124.82126.25125.941,220,400
01 July 2021124.00125.36124.00124.99124.691,499,300
30 June 2021122.45124.43122.06124.00123.701,792,500
29 June 2021122.20122.84121.79122.16121.861,249,900
28 June 2021123.46123.46121.09121.78121.481,271,100
25 June 2021124.09125.05123.07123.57123.273,143,700
24 June 2021122.01123.43121.51123.17122.871,652,600
23 June 2021120.00121.56119.65120.88120.591,291,500
22 June 2021119.29120.89118.54120.40120.111,571,500
21 June 2021115.98119.49115.98119.41119.122,264,400
18 June 2021116.72117.11114.56115.26114.984,148,500
17 June 2021119.06119.31116.59118.23117.943,734,400
16 June 2021119.12119.58117.69118.98118.692,415,100
15 June 2021119.38119.82117.83118.73118.442,117,900
14 June 2021120.17121.05118.34119.22118.931,856,200
11 June 2021119.15120.09118.27120.08119.793,456,300
10 June 2021119.47120.08117.43117.97117.684,707,600
09 June 2021120.88120.92119.26120.09119.801,735,600
08 June 2021120.37121.10119.72120.27119.981,798,900
07 June 2021119.06119.72118.09119.22118.932,078,600
07 June 20210.285 Dividend
04 June 2021120.43120.75118.17119.47118.892,069,300
03 June 2021119.99120.87117.83119.48118.902,381,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...