Ross Stores, Inc.ROSTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $203.09 | $204.25 | $200.53 | $202.30 | 3.04M |
| 2/27/2026 | $202.65 | $206.40 | $201.28 | $205.64 | 4.42M |
| 2/26/2026 | $202.91 | $204.72 | $202.15 | $203.50 | 2.64M |
| 2/25/2026 | $199.93 | $204.85 | $199.93 | $201.53 | 2.20M |
| 2/24/2026 | $202.10 | $202.31 | $199.07 | $200.55 | 1.88M |
| 2/23/2026 | $202.05 | $202.78 | $198.27 | $201.89 | 1.80M |
| 2/20/2026 | $199.40 | $203.31 | $198.89 | $201.45 | 1.99M |
| 2/19/2026 | $199.43 | $200.57 | $198.38 | $200.38 | 1.57M |
| 2/18/2026 | $197.69 | $200.60 | $197.16 | $200.38 | 2.21M |
| 2/17/2026 | $198.13 | $198.98 | $195.19 | $198.21 | 2.53M |
| 2/13/2026 | $194.53 | $197.24 | $193.32 | $196.54 | 1.45M |
| 2/12/2026 | $194.54 | $197.18 | $193.66 | $194.85 | 1.94M |
| 2/11/2026 | $193.65 | $193.65 | $191.22 | $192.54 | 2.12M |
| 2/10/2026 | $193.86 | $194.82 | $191.94 | $192.33 | 2.60M |
| 2/9/2026 | $190.66 | $194.76 | $190.01 | $194.50 | 1.90M |
| 2/6/2026 | $190.61 | $191.85 | $189.72 | $190.74 | 3.19M |
| 2/5/2026 | $189.37 | $191.10 | $187.99 | $189.23 | 2.63M |
| 2/4/2026 | $191.83 | $193.89 | $188.05 | $189.27 | 2.76M |
| 2/3/2026 | $189.19 | $193.58 | $188.77 | $191.12 | 2.29M |
| 2/2/2026 | $188.65 | $191.26 | $187.80 | $190.11 | 3.44M |
| 1/30/2026 | $185.66 | $188.71 | $185.66 | $188.65 | 2.06M |
| 1/29/2026 | $185.28 | $187.11 | $184.69 | $186.50 | 2.76M |
| 1/28/2026 | $185.97 | $186.89 | $184.70 | $186.04 | 1.75M |
| 1/27/2026 | $187.66 | $188.49 | $184.74 | $186.00 | 3.27M |
| 1/26/2026 | $187.61 | $189.40 | $186.72 | $187.57 | 2.83M |
| 1/23/2026 | $186.92 | $188.85 | $186.12 | $188.55 | 1.98M |
| 1/22/2026 | $192.93 | $193.96 | $186.46 | $187.01 | 3.22M |
| 1/21/2026 | $190.94 | $192.61 | $189.87 | $192.32 | 1.96M |
| 1/20/2026 | $190.54 | $192.19 | $188.91 | $189.69 | 2.30M |
| 1/16/2026 | $194.20 | $194.92 | $191.78 | $192.36 | 3.27M |
| 1/15/2026 | $192.57 | $194.52 | $191.28 | $193.79 | 1.67M |
| 1/14/2026 | $192.49 | $193.79 | $190.27 | $191.83 | 2.26M |
| 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 |