Ross Stores Inc (ROST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.2% vs the 50-day and +2.7% vs the 200-day average, 11.2% below the 52-week high and +45.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Ross Stores Inc trades 1.2% below its 50-day and 2.7% above its 200-day moving average. (as of 2026-10-30)

Ross Stores operates off-price apparel and home-fashion chains under the Ross Dress for Less and dd's DISCOUNTS names across the United States. It sells discounted designer clothing, accessories, footwear and home goods aimed at middle and lower-to-moderate income shoppers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ROST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	235.28	235.71	227.51	228.28	-1.73%	2,104,972
2026-10-29	231.32	233.41	230.14	232.30	+1.89%	1,874,400
2026-10-28	228.00	229.44	226.69	227.98	-0.92%	1,861,900
2026-10-27	234.40	234.99	227.76	230.09	-1.72%	2,122,400
2026-10-26	235.15	237.98	232.09	234.11	+2.10%	2,082,900
2026-10-23	234.33	235.29	228.22	229.30	-3.11%	1,875,218
2026-10-22	236.08	236.99	233.69	236.67	+1.06%	1,751,746
2026-10-21	234.77	238.11	233.98	234.18	-1.29%	1,355,947
2026-10-20	238.69	241.49	236.53	237.24	-0.59%	1,756,548
2026-10-19	237.15	240.21	236.10	238.66	+0.75%	2,224,355
2026-10-16	237.67	241.23	235.22	236.89	+0.88%	2,263,700
2026-10-15	234.56	238.54	232.20	234.83	+1.85%	2,385,200
2026-10-14	226.99	230.67	225.71	230.57	+2.17%	1,784,100
2026-10-13	227.78	229.49	224.26	225.68	-0.07%	1,595,300
2026-10-12	222.41	227.51	220.34	225.84	+1.54%	2,026,500
2026-10-09	224.04	224.12	220.10	222.41	-1.24%	2,510,461
2026-10-08	224.78	227.49	223.43	225.20	-0.15%	2,043,231
2026-10-07	223.64	227.60	223.17	225.53	+0.59%	1,676,194
2026-10-06	224.89	226.95	221.76	224.21	-0.95%	2,899,847
2026-10-05	228.79	231.25	224.94	226.37	-0.95%	2,588,400
2026-10-02	234.98	236.00	227.66	228.54	-2.38%	2,358,600
2026-10-01	234.36	235.73	231.75	234.10	+0.30%	1,744,300
2026-09-30	235.75	235.75	233.31	233.40	-0.43%	1,746,400
2026-09-29	236.01	236.24	233.54	234.40	-1.13%	1,485,900
2026-09-28	236.12	239.73	233.33	237.09	+0.41%	1,964,500
2026-09-25	235.87	236.92	233.34	236.12	+0.31%	1,712,900
2026-09-24	234.39	237.00	233.05	235.40	+0.61%	1,454,000
2026-09-23	233.57	236.34	233.19	233.98	+0.63%	1,564,600
2026-09-22	233.58	234.81	230.53	232.51	+0.54%	2,124,100
2026-09-21	226.70	233.27	226.11	231.25	+2.05%	2,227,500
2026-09-18	228.40	230.24	226.39	226.61	-1.25%	3,977,800
2026-09-17	226.78	231.44	225.75	229.48	+2.08%	2,335,200
2026-09-16	226.65	227.64	222.15	224.80	-0.65%	2,086,200
2026-09-15	230.99	230.99	224.90	226.26	-1.64%	1,776,200
2026-09-14	230.54	231.85	228.25	230.04	-0.30%	1,598,600
2026-09-11	225.97	230.97	225.44	230.74	+2.33%	1,609,600
2026-09-10	224.51	228.42	222.73	225.48	+0.09%	1,356,700
2026-09-09	227.03	228.66	224.84	225.27	-1.76%	1,822,100
2026-09-08	228.71	230.53	227.20	229.31	-0.60%	2,610,600
2026-09-04	231.34	233.45	230.06	230.69	-0.42%	1,381,717
2026-09-03	228.87	232.53	228.87	231.67	+0.36%	1,504,943
2026-09-02	230.41	232.77	228.01	230.85	+0.70%	2,287,880
2026-09-01	225.81	229.86	224.50	229.24	+0.31%	2,152,973
2026-08-31	228.48	230.01	225.64	228.54	-0.00%	2,478,379
2026-08-28	231.81	232.67	228.15	228.55	-0.57%	2,431,500
2026-08-27	232.72	235.44	229.48	229.87	-2.71%	2,317,000
2026-08-26	242.50	242.50	234.21	236.27	-2.04%	2,467,500
2026-08-25	241.50	242.16	236.78	241.19	-0.14%	2,413,515
2026-08-24	238.07	241.85	235.40	241.52	+1.04%	2,735,901
2026-08-21	243.85	243.86	234.49	239.04	+4.39%	6,967,600
2026-08-20	229.55	232.94	228.05	228.99	-2.43%	6,306,500
2026-08-19	233.59	239.67	232.56	234.69	-0.71%	3,001,900
2026-08-18	235.49	239.94	234.30	236.38	+0.47%	3,954,500
2026-08-17	244.89	244.89	234.86	235.28	-4.11%	2,943,600
2026-08-14	243.21	247.05	242.72	245.36	+0.16%	1,933,700
2026-08-13	249.17	249.17	242.14	244.96	-1.33%	1,797,900
2026-08-12	249.63	251.97	247.18	248.25	-1.41%	2,601,100
2026-08-11	253.14	255.60	251.36	251.81	-1.19%	2,348,200
2026-08-10	255.02	256.45	253.53	254.83	-0.16%	2,116,800
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+14.17%). Worst month: Mar (-1.38%). Based on 5 years of daily data (2022–2026).

Jan+1.46%
Feb+0.23%
Mar-1.38%
Apr-0.31%
May+2.36%
Jun-0.35%
Jul+6.33%
Aug+2.49%
Sep-1.35%
Oct+2.66%
Nov+14.17%
Dec+0.34%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Ross Stores Inc's (ROST) latest close?

228.28 on 2026-10-30, from the Closelook data lake's daily price record.

What is ROST's 52-week high and low?

257.00 high and 157.39 low over the trailing 52 weeks, as of 2026-10-30.

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 Mar (average -1.38%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ROST?

Pullback inside an uptrend stack: Trades -1.2% vs the 50-day and +2.7% vs the 200-day average, 11.2% below the 52-week high and +45.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ROST above its 50-day and 200-day moving averages?

Ross Stores Inc trades 1.2% below its 50-day and 2.7% above its 200-day moving average (0.9% below its 20-day). As of 2026-10-30.