Ross Stores, Inc.ROSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $192.23 | $193.49 | $192.10 | $193.23 | 1.77M |
| 1/12/2026 | $191.00 | $192.49 | $188.94 | $192.26 | 2.07M |
| 1/9/2026 | $189.27 | $192.26 | $188.92 | $191.44 | 2.66M |
| 1/8/2026 | $186.99 | $191.22 | $186.42 | $189.27 | 2.39M |
| 1/7/2026 | $187.41 | $187.65 | $185.74 | $186.99 | 2.05M |
| 1/6/2026 | $185.88 | $189.58 | $185.37 | $187.53 | 2.84M |
| 1/5/2026 | $182.90 | $186.78 | $182.90 | $186.68 | 2.34M |
| 1/2/2026 | $180.59 | $182.77 | $179.02 | $182.74 | 2.57M |
| 12/31/2025 | $181.25 | $181.82 | $180.05 | $180.14 | 1.35M |
| 12/30/2025 | $180.72 | $181.70 | $180.23 | $181.45 | 1.27M |
| 12/29/2025 | $180.21 | $181.86 | $179.93 | $180.72 | 1.84M |
| 12/26/2025 | $180.46 | $181.78 | $180.16 | $181.14 | 918,193 |
| 12/24/2025 | $181.08 | $182.42 | $180.11 | $181.68 | 621,201 |
| 12/23/2025 | $180.79 | $181.14 | $178.88 | $180.61 | 1.56M |
| 12/22/2025 | $183.51 | $183.75 | $179.87 | $180.68 | 3.07M |
| 12/19/2025 | $182.90 | $183.17 | $181.32 | $182.41 | 6.16M |
| 12/18/2025 | $183.50 | $184.50 | $181.76 | $182.57 | 2.16M |
| 12/17/2025 | $182.54 | $183.30 | $181.59 | $182.74 | 2.33M |
| 12/16/2025 | $184.81 | $185.85 | $182.04 | $182.40 | 2.65M |
| 12/15/2025 | $183.16 | $184.75 | $181.77 | $184.28 | 3.12M |
| 12/12/2025 | $184.14 | $185.00 | $181.29 | $182.09 | 2.55M |
| 12/11/2025 | $182.13 | $183.90 | $181.47 | $183.13 | 3.09M |
| 12/10/2025 | $178.14 | $182.52 | $178.12 | $181.82 | 3.73M |
| 12/9/2025 | $177.31 | $177.69 | $175.64 | $177.02 | 2.02M |
| 12/8/2025 | $178.34 | $179.42 | $177.55 | $178.19 | 2.55M |
| 12/5/2025 | $177.48 | $177.94 | $176.03 | $177.87 | 2.90M |
| 12/4/2025 | $178.67 | $179.05 | $176.01 | $177.09 | 3.43M |
| 12/3/2025 | $178.37 | $178.64 | $177.12 | $178.00 | 3.43M |
| 12/2/2025 | $177.72 | $178.53 | $176.08 | $177.57 | 4.00M |
| 12/1/2025 | $175.49 | $178.80 | $174.88 | $177.50 | 2.44M |
| 11/28/2025 | $177.31 | $178.19 | $176.18 | $176.36 | 984,116 |
| 11/26/2025 | $176.23 | $178.09 | $175.47 | $177.69 | 2.19M |
| 11/25/2025 | $174.29 | $177.33 | $173.50 | $176.50 | 4.53M |
| 11/24/2025 | $173.37 | $176.00 | $172.92 | $174.13 | 5.60M |
| 11/21/2025 | $166.73 | $174.86 | $163.51 | $174.00 | 7.82M |
| 11/20/2025 | $161.09 | $164.23 | $160.34 | $160.50 | 4.90M |
| 11/19/2025 | $160.50 | $161.86 | $158.87 | $160.45 | 2.45M |
| 11/18/2025 | $159.00 | $161.29 | $158.49 | $159.90 | 2.29M |
| 11/17/2025 | $160.58 | $161.22 | $157.73 | $159.41 | 2.77M |
| 11/14/2025 | $161.10 | $162.23 | $159.90 | $160.58 | 2.92M |
| 11/13/2025 | $162.53 | $163.33 | $161.37 | $161.83 | 2.29M |
| 11/12/2025 | $163.03 | $163.44 | $161.15 | $162.85 | 2.54M |
| 11/11/2025 | $162.67 | $163.40 | $161.39 | $162.73 | 1.72M |
| 11/10/2025 | $161.80 | $162.61 | $160.36 | $161.92 | 2.85M |
| 11/7/2025 | $160.76 | $162.02 | $159.98 | $161.08 | 2.14M |
| 11/6/2025 | $162.23 | $163.02 | $158.85 | $160.23 | 1.57M |
| 11/5/2025 | $162.23 | $165.07 | $161.32 | $162.23 | 2.65M |
| 11/4/2025 | $160.19 | $162.74 | $159.63 | $162.23 | 2.08M |
| 11/3/2025 | $159.66 | $161.44 | $157.65 | $161.20 | 2.41M |
| 10/31/2025 | $157.98 | $159.63 | $157.39 | $158.92 | 1.76M |
| 10/30/2025 | $158.92 | $159.42 | $157.56 | $158.07 | 1.62M |
| 10/29/2025 | $158.92 | $160.82 | $157.92 | $158.34 | 1.51M |
| 10/28/2025 | $160.12 | $161.31 | $158.65 | $160.70 | 1.53M |
| 10/27/2025 | $159.47 | $161.95 | $159.23 | $160.73 | 3.81M |
| 10/24/2025 | $156.98 | $157.83 | $156.41 | $156.75 | 1.60M |
| 10/23/2025 | $155.19 | $156.89 | $154.87 | $156.66 | 1.34M |
| 10/22/2025 | $156.91 | $158.03 | $155.89 | $156.05 | 1.31M |
| 10/21/2025 | $156.63 | $157.60 | $156.37 | $156.41 | 1.46M |
| 10/20/2025 | $157.32 | $157.79 | $156.35 | $157.45 | 1.69M |
| 10/17/2025 | $156.12 | $157.35 | $155.16 | $156.31 | 2.90M |
| 10/16/2025 | $157.30 | $157.48 | $154.69 | $155.21 | 1.79M |