Ross Stores Inc (ROST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 253.36 | 255.98 | 251.00 | 255.23 | +0.36% | 1,214,000 |
| 2026-08-06 | 253.75 | 254.85 | 250.86 | 254.31 | +0.43% | 1,486,700 |
| 2026-08-05 | 251.82 | 254.42 | 251.19 | 253.22 | +0.86% | 1,688,100 |
| 2026-08-04 | 252.91 | 253.50 | 250.34 | 251.06 | -0.73% | 2,261,600 |
| 2026-08-03 | 256.25 | 257.00 | 251.78 | 252.91 | +0.73% | 2,457,300 |
| 2026-07-31 | 252.78 | 252.82 | 250.69 | 251.07 | -0.59% | 1,610,900 |
| 2026-07-30 | 250.94 | 252.75 | 248.58 | 252.57 | +0.24% | 2,452,000 |
| 2026-07-29 | 250.83 | 255.30 | 248.46 | 251.96 | +0.37% | 2,542,200 |
| 2026-07-28 | 245.15 | 252.09 | 245.03 | 251.03 | +3.16% | 3,192,100 |
| 2026-07-27 | 241.86 | 244.22 | 240.61 | 243.35 | +1.87% | 2,775,200 |
| 2026-07-24 | 232.70 | 240.03 | 232.43 | 238.89 | +2.80% | 1,500,700 |
| 2026-07-23 | 237.30 | 237.47 | 231.89 | 232.39 | -2.44% | 2,008,300 |
| 2026-07-22 | 237.65 | 239.04 | 235.84 | 238.21 | +1.02% | 1,747,500 |
| 2026-07-21 | 237.36 | 237.64 | 230.14 | 235.81 | +0.01% | 2,327,500 |
| 2026-07-20 | 235.48 | 236.08 | 233.13 | 235.78 | +0.99% | 2,055,500 |
| 2026-07-17 | 231.92 | 237.06 | 231.76 | 233.46 | +0.32% | 2,027,900 |
| 2026-07-16 | 226.71 | 233.73 | 226.71 | 232.72 | +3.06% | 2,248,000 |
| 2026-07-15 | 220.66 | 227.77 | 219.19 | 225.81 | +2.21% | 2,169,300 |
| 2026-07-14 | 219.04 | 221.25 | 218.07 | 220.93 | +0.67% | 1,661,800 |
| 2026-07-13 | 224.77 | 225.92 | 218.59 | 219.46 | -1.53% | 2,303,500 |
| 2026-07-10 | 220.76 | 223.70 | 220.60 | 222.88 | +1.03% | 2,279,000 |
| 2026-07-09 | 218.45 | 222.12 | 218.00 | 220.60 | +1.32% | 3,060,400 |
| 2026-07-08 | 215.04 | 218.95 | 213.26 | 217.72 | +1.42% | 2,369,100 |
| 2026-07-07 | 214.44 | 218.41 | 212.92 | 214.67 | +1.57% | 2,805,600 |
| 2026-07-06 | 214.02 | 214.17 | 209.00 | 211.36 | -0.97% | 3,323,700 |
| 2026-07-02 | 211.33 | 214.29 | 211.19 | 213.43 | +0.72% | 1,968,200 |
| 2026-07-01 | 212.66 | 213.50 | 210.15 | 211.90 | -0.45% | 2,257,300 |
| 2026-06-30 | 208.47 | 213.12 | 205.92 | 212.85 | +1.93% | 3,011,000 |
| 2026-06-29 | 211.02 | 213.54 | 207.00 | 208.83 | -2.08% | 3,166,100 |
| 2026-06-26 | 214.88 | 216.63 | 210.83 | 213.26 | -0.87% | 13,176,700 |
| 2026-06-25 | 228.59 | 230.00 | 214.94 | 215.13 | -5.89% | 4,333,300 |
| 2026-06-24 | 228.04 | 231.21 | 226.67 | 228.59 | -0.20% | 3,081,800 |
| 2026-06-23 | 233.11 | 234.99 | 227.62 | 229.05 | -3.34% | 3,526,600 |
| 2026-06-22 | 235.41 | 240.94 | 233.81 | 236.97 | +1.79% | 3,221,400 |
| 2026-06-18 | 235.35 | 236.93 | 232.06 | 232.80 | -0.19% | 4,161,600 |
| 2026-06-17 | 234.50 | 237.31 | 231.90 | 233.25 | -0.53% | 2,294,200 |
| 2026-06-16 | 236.51 | 238.31 | 234.21 | 234.49 | -0.96% | 2,059,000 |
| 2026-06-15 | 240.03 | 241.02 | 235.84 | 236.77 | -1.40% | 2,311,700 |
| 2026-06-12 | 241.36 | 242.81 | 239.16 | 240.13 | +0.43% | 2,927,200 |
| 2026-06-11 | 234.94 | 240.51 | 233.39 | 239.11 | +3.10% | 3,147,600 |
| 2026-06-10 | 229.45 | 233.76 | 228.08 | 231.92 | +1.08% | 2,698,200 |
| 2026-06-09 | 228.99 | 230.19 | 226.12 | 229.45 | +0.89% | 2,899,000 |
| 2026-06-08 | 230.35 | 231.89 | 226.80 | 227.42 | -1.28% | 3,063,700 |
| 2026-06-05 | 232.90 | 235.25 | 227.82 | 230.37 | -1.15% | 4,163,652 |
| 2026-06-04 | 233.16 | 235.48 | 231.32 | 233.06 | +0.19% | 2,924,175 |
| 2026-06-03 | 224.47 | 233.03 | 223.51 | 232.62 | +3.93% | 2,995,171 |
| 2026-06-02 | 222.97 | 224.71 | 222.00 | 223.82 | -0.11% | 2,540,255 |
| 2026-06-01 | 227.99 | 229.56 | 223.31 | 224.07 | -3.31% | 2,875,980 |
| 2026-05-29 | 226.65 | 233.82 | 226.64 | 231.73 | +1.99% | 11,295,700 |
| 2026-05-28 | 232.14 | 233.06 | 225.05 | 227.20 | -2.69% | 3,441,100 |
| 2026-05-27 | 236.00 | 237.41 | 231.78 | 233.47 | -0.52% | 2,914,200 |
| 2026-05-26 | 236.29 | 236.29 | 231.09 | 234.68 | -0.06% | 3,241,900 |
| 2026-05-22 | 228.96 | 235.80 | 228.00 | 234.81 | +8.11% | 4,588,700 |
| 2026-05-21 | 216.37 | 218.95 | 215.01 | 217.19 | -0.28% | 3,791,500 |
| 2026-05-20 | 214.50 | 220.78 | 213.59 | 217.79 | +2.40% | 3,684,500 |
| 2026-05-19 | 211.00 | 214.05 | 208.20 | 212.68 | +0.76% | 2,654,800 |
| 2026-05-18 | 214.09 | 216.04 | 209.41 | 211.08 | -0.78% | 3,672,300 |
| 2026-05-15 | 213.26 | 214.78 | 211.33 | 212.75 | -0.24% | 2,340,900 |
| 2026-05-14 | 213.11 | 215.18 | 212.65 | 213.27 | +0.71% | 1,988,300 |
| 2026-05-13 | 217.00 | 217.00 | 209.13 | 211.76 | -2.72% | 3,714,400 |
| 2026-05-12 | 214.80 | 217.99 | 211.30 | 217.67 | +1.45% | 3,257,400 |
| 2026-05-11 | 225.31 | 226.41 | 211.02 | 214.55 | -4.99% | 5,500,900 |
| 2026-05-08 | 225.66 | 227.03 | 224.06 | 225.81 | +0.59% | 3,666,300 |
| 2026-05-07 | 229.68 | 231.16 | 222.58 | 224.48 | -1.94% | 2,747,000 |
| 2026-05-06 | 228.09 | 229.59 | 226.49 | 228.91 | +0.66% | 2,450,600 |
| 2026-05-05 | 227.33 | 229.01 | 226.38 | 227.42 | +0.62% | 1,677,200 |
| 2026-05-04 | 228.15 | 228.73 | 224.01 | 226.02 | -1.23% | 2,341,600 |
| 2026-05-01 | 225.61 | 229.87 | 225.61 | 228.84 | +0.46% | 1,619,400 |
| 2026-04-30 | 226.80 | 229.08 | 225.39 | 227.79 | +1.20% | 2,354,600 |
| 2026-04-29 | 225.06 | 227.08 | 224.74 | 225.08 | -0.20% | 2,021,600 |
| 2026-04-28 | 227.68 | 227.94 | 223.82 | 225.52 | -0.29% | 1,277,700 |
| 2026-04-27 | 226.33 | 227.36 | 224.93 | 226.17 | -0.09% | 1,321,800 |
| 2026-04-24 | 226.03 | 227.04 | 224.22 | 226.37 | -0.24% | 1,042,000 |
| 2026-04-23 | 228.26 | 229.07 | 225.46 | 226.92 | +0.26% | 1,615,100 |
| 2026-04-22 | 227.15 | 228.61 | 224.68 | 226.34 | +0.33% | 1,986,700 |
| 2026-04-21 | 228.55 | 229.68 | 224.61 | 225.59 | -1.17% | 1,997,000 |
| 2026-04-20 | 228.00 | 230.44 | 227.50 | 228.25 | +0.19% | 1,809,400 |
| 2026-04-17 | 224.12 | 228.71 | 223.00 | 227.82 | +2.64% | 2,909,700 |
| 2026-04-16 | 223.35 | 224.91 | 220.33 | 221.97 | -0.97% | 1,514,000 |
| 2026-04-15 | 222.95 | 225.21 | 221.89 | 224.15 | +0.39% | 1,701,600 |
| 2026-04-14 | 220.35 | 223.60 | 219.08 | 223.29 | +1.06% | 1,790,900 |
| 2026-04-13 | 221.57 | 221.96 | 219.60 | 220.95 | -0.09% | 1,843,500 |
| 2026-04-10 | 224.40 | 224.84 | 219.69 | 221.16 | -1.67% | 2,978,000 |
| 2026-04-09 | 223.70 | 226.64 | 223.63 | 224.91 | +0.20% | 1,641,200 |
| 2026-04-08 | 219.20 | 224.60 | 219.20 | 224.47 | +3.76% | 3,039,000 |
| 2026-04-07 | 219.99 | 220.61 | 215.13 | 216.34 | -2.20% | 2,692,800 |
| 2026-04-06 | 219.19 | 221.37 | 218.83 | 221.21 | +0.56% | 1,982,000 |
| 2026-04-02 | 218.16 | 221.16 | 217.26 | 219.98 | +0.01% | 2,193,100 |
| 2026-04-01 | 217.74 | 222.03 | 216.47 | 219.95 | +1.53% | 2,612,400 |
| 2026-03-31 | 211.50 | 217.49 | 211.01 | 216.63 | +3.75% | 2,893,200 |
| 2026-03-30 | 211.69 | 212.61 | 207.48 | 208.79 | -1.37% | 3,009,600 |
| 2026-03-27 | 213.58 | 213.99 | 210.83 | 211.69 | -1.22% | 2,571,900 |
| 2026-03-26 | 216.33 | 217.51 | 214.16 | 214.30 | -0.80% | 2,927,300 |
| 2026-03-25 | 215.62 | 216.50 | 212.14 | 216.03 | +0.11% | 3,764,800 |
| 2026-03-24 | 211.90 | 216.10 | 210.53 | 215.80 | +1.27% | 2,711,800 |
| 2026-03-23 | 213.42 | 215.45 | 212.96 | 213.09 | +0.90% | 2,067,300 |
| 2026-03-20 | 209.54 | 211.36 | 208.08 | 211.19 | +0.25% | 4,013,500 |
| 2026-03-19 | 207.11 | 211.46 | 206.63 | 210.66 | +1.66% | 2,143,000 |
| 2026-03-18 | 208.20 | 210.95 | 207.02 | 207.22 | -0.94% | 2,491,900 |
| 2026-03-17 | 209.34 | 210.38 | 208.52 | 209.19 | +0.59% | 2,120,000 |
| 2026-03-16 | 206.82 | 210.31 | 206.82 | 207.96 | +0.81% | 2,073,000 |
| 2026-03-13 | 209.60 | 210.75 | 206.01 | 206.28 | -1.70% | 2,583,200 |
| 2026-03-12 | 210.43 | 213.17 | 209.40 | 209.84 | -1.42% | 2,283,700 |
| 2026-03-11 | 212.70 | 214.11 | 211.55 | 212.87 | -0.03% | 2,132,749 |
| 2026-03-10 | 211.05 | 216.59 | 209.37 | 212.93 | +0.37% | 2,561,993 |
| 2026-03-09 | 209.97 | 212.28 | 204.25 | 212.15 | +0.19% | 3,408,661 |
| 2026-03-06 | 213.01 | 213.64 | 209.73 | 211.75 | -1.43% | 2,410,535 |
| 2026-03-05 | 211.49 | 214.88 | 211.21 | 214.83 | +0.61% | 3,597,546 |
| 2026-03-04 | 214.75 | 216.80 | 206.54 | 213.52 | +8.03% | 7,735,673 |
| 2026-03-03 | 198.75 | 199.33 | 194.07 | 197.64 | -2.30% | 4,988,634 |
| 2026-03-02 | 203.09 | 204.25 | 200.53 | 202.30 | -1.62% | 3,048,601 |
| 2026-02-27 | 202.65 | 206.40 | 201.28 | 205.64 | +1.05% | 4,422,808 |
| 2026-02-26 | 202.91 | 204.72 | 202.15 | 203.50 | +0.98% | 2,641,380 |
| 2026-02-25 | 199.93 | 204.85 | 199.93 | 201.53 | +0.49% | 2,204,046 |
| 2026-02-24 | 202.10 | 202.31 | 199.06 | 200.55 | -0.66% | 1,883,526 |
| 2026-02-23 | 202.05 | 202.78 | 198.27 | 201.89 | +0.22% | 1,795,459 |
| 2026-02-20 | 199.40 | 203.31 | 198.89 | 201.45 | +0.53% | 1,987,893 |
| 2026-02-19 | 199.43 | 200.57 | 198.38 | 200.38 | +0.00% | 1,574,624 |
| 2026-02-18 | 197.69 | 200.60 | 197.16 | 200.38 | +1.09% | 2,205,091 |
| 2026-02-17 | 198.13 | 198.98 | 195.19 | 198.21 | +0.85% | 2,528,998 |
| 2026-02-13 | 194.53 | 197.24 | 193.32 | 196.54 | +0.87% | 1,445,685 |
| 2026-02-12 | 194.54 | 197.18 | 193.66 | 194.85 | +1.20% | 1,942,952 |
| 2026-02-11 | 193.65 | 193.65 | 191.22 | 192.54 | +0.11% | 2,115,684 |
| 2026-02-10 | 193.86 | 194.82 | 191.94 | 192.33 | -1.12% | 2,601,638 |
| 2026-02-09 | 190.66 | 194.76 | 190.01 | 194.50 | +1.97% | 1,902,273 |
| 2026-02-06 | 190.61 | 191.84 | 189.72 | 190.74 | +0.80% | 3,185,301 |
| 2026-02-05 | 189.37 | 191.09 | 187.99 | 189.23 | -0.02% | 2,626,333 |
| 2026-02-04 | 191.83 | 193.89 | 188.05 | 189.27 | -0.97% | 2,763,985 |
| 2026-02-03 | 189.19 | 193.58 | 188.77 | 191.12 | +0.53% | 2,291,433 |
| 2026-02-02 | 188.65 | 191.26 | 187.80 | 190.11 | +0.77% | 3,444,503 |
| 2026-01-30 | 185.66 | 188.71 | 185.66 | 188.65 | +1.15% | 2,062,938 |
| 2026-01-29 | 185.28 | 187.11 | 184.69 | 186.50 | +0.25% | 2,759,891 |
| 2026-01-28 | 185.97 | 186.89 | 184.70 | 186.04 | +0.02% | 1,753,576 |
| 2026-01-27 | 187.66 | 188.49 | 184.74 | 186.00 | -0.84% | 3,270,005 |
| 2026-01-26 | 187.61 | 189.40 | 186.72 | 187.57 | -0.52% | 2,828,740 |
| 2026-01-23 | 186.91 | 188.85 | 186.12 | 188.55 | +0.82% | 1,976,859 |
| 2026-01-22 | 192.93 | 193.96 | 186.46 | 187.01 | -2.76% | 3,219,790 |
| 2026-01-21 | 190.94 | 192.61 | 189.87 | 192.32 | +1.39% | 1,963,972 |
| 2026-01-20 | 190.54 | 192.19 | 188.91 | 189.69 | -1.39% | 2,304,089 |
| 2026-01-16 | 194.20 | 194.92 | 191.78 | 192.36 | -0.74% | 3,269,731 |
| 2026-01-15 | 192.57 | 194.52 | 191.28 | 193.79 | +1.02% | 1,667,347 |
| 2026-01-14 | 192.49 | 193.79 | 190.27 | 191.83 | -0.72% | 2,262,007 |
| 2026-01-13 | 192.23 | 193.49 | 192.10 | 193.23 | +0.50% | 1,768,122 |
| 2026-01-12 | 191.00 | 192.49 | 188.94 | 192.26 | +0.43% | 2,071,051 |
| 2026-01-09 | 189.27 | 192.25 | 188.91 | 191.44 | +1.15% | 2,659,420 |
| 2026-01-08 | 186.99 | 191.22 | 186.42 | 189.27 | +1.22% | 2,385,575 |
| 2026-01-07 | 187.41 | 187.65 | 185.74 | 186.99 | -0.29% | 2,047,857 |
| 2026-01-06 | 185.88 | 189.58 | 185.37 | 187.53 | +0.46% | 2,843,744 |
| 2026-01-05 | 182.90 | 186.78 | 182.90 | 186.68 | +2.16% | 2,343,112 |
| 2026-01-02 | 180.59 | 182.77 | 179.02 | 182.74 | +1.44% | 2,566,448 |
| 2025-12-31 | 181.25 | 181.82 | 180.05 | 180.14 | -0.72% | 1,350,002 |
| 2025-12-30 | 180.72 | 181.69 | 180.23 | 181.45 | +0.40% | 1,267,078 |
| 2025-12-29 | 180.21 | 181.86 | 179.93 | 180.72 | -0.23% | 1,840,812 |
| 2025-12-26 | 180.46 | 181.78 | 180.16 | 181.14 | -0.30% | 918,193 |
| 2025-12-24 | 181.08 | 182.42 | 180.11 | 181.68 | +0.59% | 621,201 |
| 2025-12-23 | 180.79 | 181.14 | 178.88 | 180.61 | -0.04% | 1,563,480 |
| 2025-12-22 | 183.51 | 183.75 | 179.87 | 180.68 | -0.95% | 3,069,860 |
| 2025-12-19 | 182.90 | 183.17 | 181.31 | 182.41 | -0.09% | 6,157,564 |
| 2025-12-18 | 183.50 | 184.50 | 181.76 | 182.57 | -0.09% | 2,163,893 |
| 2025-12-17 | 182.53 | 183.30 | 181.59 | 182.74 | +0.19% | 2,327,639 |
| 2025-12-16 | 184.81 | 185.85 | 182.04 | 182.40 | -1.02% | 2,645,264 |
| 2025-12-15 | 183.16 | 184.75 | 181.77 | 184.28 | +1.20% | 3,118,318 |
| 2025-12-12 | 184.14 | 185.00 | 181.29 | 182.09 | -0.57% | 2,549,380 |
| 2025-12-11 | 182.13 | 183.90 | 181.47 | 183.13 | +0.72% | 3,090,818 |
| 2025-12-10 | 178.14 | 182.52 | 178.12 | 181.82 | +2.71% | 3,730,192 |
| 2025-12-09 | 177.31 | 177.69 | 175.64 | 177.02 | -0.66% | 2,024,860 |
| 2025-12-08 | 178.34 | 179.42 | 177.55 | 178.19 | +0.18% | 2,553,928 |
| 2025-12-05 | 177.48 | 177.94 | 176.03 | 177.87 | +0.44% | 2,904,345 |
| 2025-12-04 | 178.67 | 179.05 | 176.01 | 177.09 | -0.51% | 3,431,529 |
| 2025-12-03 | 178.37 | 178.64 | 177.12 | 178.00 | +0.24% | 3,434,804 |
| 2025-12-02 | 177.72 | 178.53 | 176.08 | 177.57 | +0.04% | 4,002,211 |
| 2025-12-01 | 175.49 | 178.80 | 174.88 | 177.50 | +0.65% | 2,420,920 |
| 2025-11-28 | 177.31 | 178.19 | 176.18 | 176.36 | -0.75% | 984,116 |
| 2025-11-26 | 176.23 | 178.09 | 175.47 | 177.69 | +0.67% | 2,193,801 |
| 2025-11-25 | 174.29 | 177.32 | 173.50 | 176.50 | +1.36% | 4,531,107 |
| 2025-11-24 | 173.37 | 176.00 | 172.92 | 174.13 | +0.07% | 5,598,655 |
| 2025-11-21 | 166.73 | 174.86 | 163.51 | 174.00 | +8.41% | 7,821,190 |
| 2025-11-20 | 161.09 | 164.23 | 160.34 | 160.50 | +0.03% | 4,895,611 |
| 2025-11-19 | 160.50 | 161.86 | 158.87 | 160.45 | +0.34% | 2,454,367 |
| 2025-11-18 | 159.00 | 161.29 | 158.49 | 159.90 | +0.31% | 2,285,658 |
| 2025-11-17 | 160.58 | 161.22 | 157.73 | 159.41 | -0.73% | 2,767,832 |
| 2025-11-14 | 161.10 | 162.23 | 159.90 | 160.58 | -0.77% | 2,918,644 |
| 2025-11-13 | 162.53 | 163.33 | 161.37 | 161.83 | -0.63% | 2,285,468 |
| 2025-11-12 | 163.03 | 163.44 | 161.15 | 162.85 | +0.07% | 2,535,515 |
| 2025-11-11 | 162.67 | 163.40 | 161.39 | 162.73 | +0.50% | 1,718,076 |
| 2025-11-10 | 161.80 | 162.61 | 160.36 | 161.92 | +0.52% | 2,852,836 |
| 2025-11-07 | 160.76 | 162.02 | 159.98 | 161.08 | +0.53% | 2,142,084 |
| 2025-11-06 | 162.23 | 163.02 | 158.85 | 160.23 | -1.23% | 1,572,729 |
| 2025-11-05 | 162.23 | 165.07 | 161.32 | 162.23 | +0.00% | 2,651,058 |
| 2025-11-04 | 160.19 | 162.74 | 159.63 | 162.23 | +0.64% | 2,083,392 |
| 2025-11-03 | 159.66 | 161.44 | 157.65 | 161.20 | +1.43% | 2,414,197 |
| 2025-10-31 | 157.98 | 159.63 | 157.39 | 158.92 | +0.54% | 1,755,832 |
| 2025-10-30 | 158.92 | 159.42 | 157.56 | 158.07 | -0.17% | 1,620,270 |
| 2025-10-29 | 158.91 | 160.82 | 157.92 | 158.34 | -1.47% | 1,507,514 |
| 2025-10-28 | 160.12 | 161.31 | 158.65 | 160.70 | -0.02% | 1,534,447 |
| 2025-10-27 | 159.47 | 161.95 | 159.23 | 160.73 | +2.54% | 3,812,370 |
| 2025-10-24 | 156.98 | 157.83 | 156.41 | 156.75 | +0.06% | 1,598,137 |
| 2025-10-23 | 155.19 | 156.89 | 154.87 | 156.66 | +0.39% | 1,337,977 |
| 2025-10-22 | 156.91 | 158.03 | 155.89 | 156.05 | -0.23% | 1,312,084 |
| 2025-10-21 | 156.63 | 157.60 | 156.37 | 156.41 | -0.66% | 1,456,979 |
| 2025-10-20 | 157.32 | 157.78 | 156.35 | 157.45 | +0.73% | 1,691,436 |
| 2025-10-17 | 156.12 | 157.35 | 155.16 | 156.31 | +0.71% | 2,896,132 |
| 2025-10-16 | 157.30 | 157.48 | 154.69 | 155.21 | -1.13% | 1,793,865 |
| 2025-10-15 | 155.57 | 157.91 | 155.50 | 156.99 | +1.11% | 1,851,336 |
| 2025-10-14 | 154.66 | 156.56 | 154.17 | 155.26 | +0.32% | 2,077,846 |
| 2025-10-13 | 148.97 | 155.41 | 148.58 | 154.77 | +4.78% | 3,214,647 |
| 2025-10-10 | 150.67 | 151.64 | 147.49 | 147.71 | -1.51% | 2,365,758 |
| 2025-10-09 | 151.24 | 152.53 | 149.08 | 149.98 | -1.34% | 1,466,898 |
| 2025-10-08 | 150.97 | 152.10 | 150.41 | 152.02 | +1.12% | 1,992,761 |
| 2025-10-07 | 152.98 | 152.98 | 149.67 | 150.34 | -1.26% | 1,591,627 |
| 2025-10-06 | 152.24 | 153.46 | 151.20 | 152.26 | -0.25% | 2,669,897 |
| 2025-10-03 | 156.01 | 156.56 | 151.99 | 152.64 | -2.26% | 2,372,683 |
| 2025-10-02 | 153.06 | 157.03 | 152.61 | 156.17 | +1.94% | 2,576,421 |
| 2025-10-01 | 151.90 | 153.97 | 150.80 | 153.20 | +0.53% | 2,193,361 |
| 2025-09-30 | 151.14 | 152.90 | 151.06 | 152.39 | +0.35% | 2,025,214 |
| 2025-09-29 | 152.49 | 152.86 | 150.41 | 151.86 | +0.22% | 2,346,364 |
| 2025-09-26 | 150.20 | 151.93 | 149.14 | 151.52 | +1.38% | 2,265,092 |
| 2025-09-25 | 150.07 | 150.63 | 147.77 | 149.46 | +0.02% | 2,758,415 |
| 2025-09-24 | 146.00 | 150.47 | 146.00 | 149.43 | +2.57% | 2,689,221 |
| 2025-09-23 | 144.76 | 145.80 | 144.00 | 145.68 | +0.70% | 2,704,329 |
| 2025-09-22 | 146.44 | 146.92 | 143.71 | 144.67 | -1.03% | 3,294,650 |
| 2025-09-19 | 146.42 | 146.93 | 144.56 | 146.18 | +0.06% | 4,702,473 |
| 2025-09-18 | 147.04 | 147.37 | 143.39 | 146.09 | -0.39% | 3,155,127 |
| 2025-09-17 | 146.95 | 148.15 | 146.23 | 146.66 | +0.14% | 3,285,740 |
| 2025-09-16 | 147.10 | 147.53 | 145.77 | 146.45 | -0.41% | 1,554,587 |
| 2025-09-15 | 147.90 | 147.90 | 146.41 | 147.05 | -0.57% | 1,946,257 |
| 2025-09-12 | 149.99 | 150.34 | 146.77 | 147.90 | -2.12% | 2,131,667 |
| 2025-09-11 | 149.55 | 151.27 | 149.53 | 151.10 | +1.25% | 2,029,519 |
| 2025-09-10 | 148.20 | 149.92 | 147.64 | 149.24 | +0.13% | 1,956,980 |
| 2025-09-09 | 150.30 | 150.65 | 148.37 | 149.04 | -1.67% | 1,863,809 |
| 2025-09-08 | 150.94 | 152.45 | 150.47 | 151.57 | +0.41% | 2,393,445 |
| 2025-09-05 | 152.77 | 153.42 | 150.46 | 150.95 | -1.22% | 2,438,403 |
| 2025-09-04 | 151.17 | 153.54 | 151.07 | 152.81 | +1.38% | 2,621,018 |
| 2025-09-03 | 151.00 | 152.00 | 150.24 | 150.73 | -0.34% | 2,701,295 |
| 2025-09-02 | 146.37 | 151.43 | 146.37 | 151.25 | +2.78% | 3,132,648 |
| 2025-08-29 | 148.93 | 149.64 | 146.77 | 147.16 | -1.27% | 2,633,616 |
| 2025-08-28 | 150.87 | 151.83 | 148.07 | 149.05 | -0.83% | 2,321,191 |
| 2025-08-27 | 148.53 | 150.52 | 148.07 | 150.29 | +1.32% | 2,360,157 |
| 2025-08-26 | 147.41 | 149.18 | 146.96 | 148.33 | +0.60% | 2,693,371 |
| 2025-08-25 | 146.97 | 148.11 | 145.46 | 147.45 | +0.14% | 3,371,626 |
| 2025-08-22 | 150.23 | 151.00 | 145.36 | 147.25 | +1.12% | 7,736,749 |
| 2025-08-21 | 146.10 | 146.85 | 144.18 | 145.62 | -0.50% | 5,610,973 |
| 2025-08-20 | 148.85 | 150.58 | 146.08 | 146.35 | -1.03% | 4,966,080 |
| 2025-08-19 | 145.94 | 148.80 | 145.36 | 147.88 | +1.25% | 3,615,639 |
| 2025-08-18 | 147.04 | 147.86 | 145.68 | 146.06 | -0.60% | 5,075,381 |
| 2025-08-15 | 147.71 | 148.50 | 146.48 | 146.94 | -0.30% | 3,695,630 |
| 2025-08-14 | 149.25 | 149.29 | 147.30 | 147.38 | -1.93% | 3,247,265 |
| 2025-08-13 | 147.94 | 150.59 | 147.57 | 150.28 | +1.54% | 2,795,692 |
| 2025-08-12 | 146.59 | 148.58 | 146.00 | 148.00 | +1.03% | 2,346,796 |
| 2025-08-11 | 146.03 | 147.68 | 144.78 | 146.49 | +0.87% | 2,399,337 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.17%). Worst month: Sep (-2.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ross Stores Inc's (ROST) latest close?
255.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is ROST's 52-week high and low?
257.00 high and 143.39 low over the trailing 52 weeks, as of 2026-08-07.
What is Ross Stores Inc's strongest and weakest month historically?
Historically, ROST's strongest calendar month has been Nov (average +14.17%) and its weakest Sep (average -2.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.