Australia Markets open in 7 hrs 52 mins

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.46-2.55 (-2.93%)
As of 12:08PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202286.1586.1583.4884.4684.46700,178
28 Sept 202285.1987.6484.6687.0187.012,102,600
27 Sept 202283.7285.4982.5384.4084.402,262,300
26 Sept 202284.8186.0582.8482.9382.932,630,800
23 Sept 202286.0186.0583.0684.4484.442,993,800
22 Sept 202287.7488.2486.0286.5986.593,681,300
21 Sept 202288.9590.8687.5887.8587.852,319,600
20 Sept 202289.7289.8486.8588.3088.302,055,200
19 Sept 202289.3990.9889.2390.7490.742,063,700
16 Sept 202288.7590.7388.1690.2590.253,962,400
15 Sept 202289.5491.6889.3189.5689.562,034,400
14 Sept 202290.1590.6488.3189.4689.462,054,600
13 Sept 202292.2193.1289.4689.8689.862,602,400
12 Sept 202294.0495.8394.0494.9894.982,158,700
09 Sept 202292.1293.7092.1293.5193.512,046,600
08 Sept 202291.2392.8090.6392.2692.262,144,200
07 Sept 202287.2392.7887.1692.1492.142,868,000
06 Sept 202287.7188.1185.6586.7286.721,822,800
02 Sept 202288.7489.2486.6887.3987.392,094,800
01 Sept 202285.7988.6285.7988.5188.512,248,600
31 Aug 202286.6586.9985.6386.2786.272,153,700
30 Aug 202287.4188.1385.6286.3386.331,960,400
29 Aug 202286.3488.2785.8686.9686.962,260,900
26 Aug 202291.1891.6487.1387.2687.262,530,300
25 Aug 202289.8892.1289.5090.9190.912,475,500
24 Aug 202287.7790.7687.2090.5690.562,746,700
23 Aug 202288.1889.3087.7587.9687.962,148,700
22 Aug 202290.0490.6887.9588.1188.113,668,100
19 Aug 202291.7693.7789.2791.0191.014,911,300
18 Aug 202291.7992.4190.7792.0092.003,072,800
17 Aug 202291.2294.4490.2492.8292.823,846,700
16 Aug 202290.3894.3990.3892.6492.643,432,400
15 Aug 202289.6090.6889.2090.1690.162,146,000
12 Aug 202288.3290.2288.0390.1290.121,908,500
11 Aug 202287.2289.6687.1488.1588.152,517,600
10 Aug 202286.1287.3786.0986.1886.181,799,900
09 Aug 202285.1485.3183.2684.4684.461,834,300
08 Aug 202285.0287.0084.6185.3185.311,836,200
05 Aug 202283.0584.5882.8284.2384.231,350,000
04 Aug 202284.1384.9583.2983.7683.761,677,800
03 Aug 202280.7985.0980.6984.5884.582,990,800
02 Aug 202282.8582.8579.2379.8379.834,103,000
01 Aug 202280.9983.0680.5182.3082.302,394,800
29 July 202281.4681.7079.9781.2681.262,032,400
28 July 202280.6781.4779.4881.4081.401,543,700
27 July 202278.2980.5577.4480.2780.271,889,600
26 July 202278.4279.4377.6777.9677.963,430,100
25 July 202283.3883.3881.6282.6382.631,484,600
22 July 202283.8084.9582.4783.2483.241,680,200
21 July 202282.2983.7181.6683.6183.611,938,100
20 July 202281.4082.6880.9182.4882.482,444,900
19 July 202279.9181.5579.3081.1781.172,424,300
18 July 202278.8781.2678.8779.1279.122,948,700
15 July 202277.6178.6277.5777.9877.982,875,800
14 July 202275.3577.2475.1976.9776.973,095,200
13 July 202273.5876.6173.5376.3376.333,164,600
12 July 202274.4376.0274.2275.0775.072,827,900
11 July 202275.3575.6073.5574.6074.601,969,600
08 July 202275.9776.4574.9275.4675.462,596,400
07 July 202274.1376.6774.1376.5476.542,387,000
06 July 202274.5174.9372.9573.9973.992,470,000
05 July 202270.2574.1970.1073.8273.823,824,500
01 July 202270.1471.5469.2471.3871.382,977,800
30 June 202270.4871.5869.5870.2370.235,531,300
29 June 202272.4072.7171.4871.8171.812,807,200
28 June 202276.6177.3172.6672.7872.783,612,500
27 June 202277.5178.2875.8476.3476.342,123,200
24 June 202274.9978.2774.6977.5377.5310,913,200
23 June 202273.2974.2872.2273.9873.982,821,900
22 June 202273.9174.7772.5172.8172.813,335,100
21 June 202275.6276.3174.3175.1075.103,204,600
17 June 202273.7175.7173.4374.7674.765,539,300
16 June 202274.1674.4672.9573.6173.613,303,200
15 June 202274.7576.9774.7576.0076.002,616,400
14 June 202274.9675.7273.3674.0074.003,113,300
13 June 202275.2675.9674.4674.8374.834,753,300
10 June 202278.3379.3577.1577.2077.203,983,400
09 June 202280.1580.8879.6879.7679.762,719,700
08 June 202280.5783.2379.6981.0581.052,557,300
07 June 202279.4681.4178.9380.5180.513,671,800
06 June 202282.9283.2581.1281.3381.332,676,000
03 June 202282.5083.9782.2582.7282.723,059,400
02 June 202282.5083.7981.9083.2183.213,585,300
01 June 202285.4085.7582.3682.6682.663,805,800
31 May 202286.3586.4584.1385.0285.024,228,700
27 May 202287.3789.2286.0987.3187.313,767,500
26 May 202282.4087.3282.3886.9986.995,308,700
25 May 202277.3682.5776.5981.3681.364,410,400
24 May 202277.7178.5975.5877.6177.616,149,500
23 May 202272.2779.8072.2478.7578.7512,789,900
20 May 202270.0074.6569.7571.8771.8734,575,500
19 May 202292.0394.6791.2192.7092.707,356,600
18 May 202295.3698.4192.1692.8092.807,013,200
17 May 202291.5093.1589.3693.0693.063,958,400
16 May 202291.5392.3790.0591.8191.812,563,900
13 May 202290.0392.2089.7192.0692.062,701,800
12 May 202287.1589.6886.9689.1289.123,092,000
11 May 202289.1090.4987.6887.8587.853,338,000
10 May 202294.6895.1287.8289.6289.625,568,400
09 May 202295.5096.3593.0393.4193.413,225,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...