Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,520.48
-45.28(-0.16%)
CMC Crypto 200
621.79
+7.58(+1.23%)

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

106.13

+3.00

(+2.91%)

At close: 04:00PM EDT

106.13

0.00

(0.00%)

After hours:

06:09PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	103.79	106.21	103.42	106.13	106.13	3,723,300
30 Mar 2023	103.84	104.85	102.63	103.13	103.13	1,884,600
29 Mar 2023	101.62	103.61	100.70	102.47	102.47	3,190,200
28 Mar 2023	100.91	103.49	100.91	103.14	103.14	2,270,700
27 Mar 2023	101.79	101.99	100.46	100.63	100.63	1,876,600
24 Mar 2023	101.44	102.11	99.68	101.33	101.33	2,543,800
23 Mar 2023	102.61	103.40	100.74	101.63	101.63	1,892,800
22 Mar 2023	105.19	105.79	102.59	102.61	102.61	3,797,300
21 Mar 2023	103.58	104.56	102.85	104.14	104.14	2,110,100
20 Mar 2023	102.74	103.20	101.36	102.14	102.14	2,030,400
17 Mar 2023	102.27	102.58	101.06	102.06	102.06	2,866,700
16 Mar 2023	101.58	103.28	101.15	103.24	103.24	3,167,700
15 Mar 2023	102.11	103.10	100.95	102.30	102.30	3,074,300
14 Mar 2023	104.57	104.99	102.81	103.68	103.68	2,221,900
13 Mar 2023	102.90	104.86	102.20	103.39	103.39	2,920,400
13 Mar 2023	0.335 Dividend
10 Mar 2023	105.65	106.33	103.83	104.17	103.83	2,458,100
09 Mar 2023	108.91	108.97	105.27	105.56	105.22	2,034,100
08 Mar 2023	110.04	110.37	108.28	109.04	108.69	1,903,100
07 Mar 2023	112.57	112.76	109.66	109.86	109.51	2,741,600
06 Mar 2023	112.12	113.57	111.74	112.40	112.04	2,365,000
03 Mar 2023	111.01	112.50	110.71	112.43	112.07	2,247,500
02 Mar 2023	110.66	111.07	109.48	111.01	110.65	2,569,500
01 Mar 2023	106.98	110.80	105.10	110.67	110.31	5,081,600
28 Feb 2023	110.91	111.89	110.40	110.54	110.18	3,519,300
27 Feb 2023	112.74	112.80	110.69	110.92	110.56	1,993,000
24 Feb 2023	110.44	111.85	109.84	111.46	111.10	2,103,500
23 Feb 2023	112.22	112.53	110.56	111.49	111.13	1,875,600
22 Feb 2023	112.98	113.93	112.00	112.66	112.30	3,075,300
21 Feb 2023	114.50	114.95	112.73	112.91	112.55	2,446,700
17 Feb 2023	114.97	116.17	114.67	115.69	115.32	1,473,100
16 Feb 2023	115.03	116.69	114.53	115.32	114.95	2,351,100
15 Feb 2023	115.88	117.25	115.18	116.64	116.26	1,671,700
14 Feb 2023	116.78	117.33	114.94	116.80	116.42	1,928,400
13 Feb 2023	115.75	117.20	115.12	116.78	116.40	1,751,800
10 Feb 2023	114.75	115.32	113.76	115.18	114.81	1,371,000
09 Feb 2023	115.68	117.04	114.91	115.02	114.65	2,140,900
08 Feb 2023	113.88	114.50	111.91	114.49	114.12	2,691,000
07 Feb 2023	114.74	114.77	112.03	114.49	114.12	2,535,900
06 Feb 2023	115.10	116.79	114.68	115.71	115.34	2,073,500
03 Feb 2023	115.87	116.32	114.79	115.32	114.95	3,780,600
02 Feb 2023	118.96	119.21	115.73	116.09	115.72	3,553,500
01 Feb 2023	119.02	119.32	116.15	118.52	118.14	2,213,400
31 Jan 2023	119.12	119.46	117.72	118.19	117.81	2,208,200
30 Jan 2023	118.69	119.97	118.26	119.00	118.62	1,690,000
27 Jan 2023	120.77	121.86	119.38	119.48	119.10	1,887,200
26 Jan 2023	120.29	121.16	119.40	120.71	120.32	1,847,300
25 Jan 2023	116.91	120.22	116.19	120.20	119.81	1,674,500
24 Jan 2023	116.23	117.90	115.45	117.72	117.34	1,881,700
23 Jan 2023	116.10	116.28	115.00	115.78	115.41	2,132,700
20 Jan 2023	115.05	116.30	114.33	115.73	115.36	2,240,800
19 Jan 2023	116.39	116.94	115.67	115.75	115.38	1,618,800
18 Jan 2023	119.98	120.15	117.30	117.38	117.00	1,762,200
17 Jan 2023	119.92	120.01	119.04	119.76	119.37	1,708,200
13 Jan 2023	118.51	120.13	118.14	120.01	119.62	2,339,400
12 Jan 2023	119.48	119.58	117.95	118.75	118.37	2,747,100
11 Jan 2023	120.04	120.27	119.02	119.54	119.16	2,533,900
10 Jan 2023	118.73	120.04	118.73	119.79	119.40	1,596,300
09 Jan 2023	120.75	121.25	118.61	118.73	118.35	2,581,300
06 Jan 2023	119.42	122.45	119.17	121.57	121.18	2,467,900
05 Jan 2023	116.94	118.97	116.47	118.40	118.02	2,058,800
04 Jan 2023	117.24	118.90	116.54	117.97	117.59	2,008,900
03 Jan 2023	116.63	117.12	114.75	115.83	115.46	1,707,600
30 Dec 2022	114.94	116.09	114.53	116.07	115.70	1,547,900
29 Dec 2022	115.28	116.49	115.05	115.86	115.49	1,593,700
28 Dec 2022	114.98	115.88	114.27	114.29	113.92	1,321,500
27 Dec 2022	115.84	116.44	114.42	115.04	114.67	1,362,600
23 Dec 2022	113.86	115.66	112.92	115.48	115.11	1,317,100
22 Dec 2022	113.60	114.25	112.50	113.96	113.59	2,250,100
21 Dec 2022	115.98	116.46	114.59	115.13	114.76	2,572,000
20 Dec 2022	114.51	115.28	114.24	114.35	113.98	2,136,400
19 Dec 2022	114.25	115.48	113.67	114.92	114.55	2,423,900
16 Dec 2022	112.89	114.47	112.40	113.95	113.58	5,324,400
15 Dec 2022	115.94	116.71	113.41	113.69	113.32	3,293,100
14 Dec 2022	117.75	118.36	115.54	117.42	117.04	2,184,500
13 Dec 2022	120.39	120.39	116.14	117.53	117.15	2,163,000
12 Dec 2022	115.50	116.42	114.23	116.39	116.02	1,744,500
09 Dec 2022	116.39	116.72	114.80	114.89	114.52	2,037,600
08 Dec 2022	115.55	117.28	115.24	117.14	116.76	2,467,600
07 Dec 2022	115.93	116.88	115.15	115.36	114.99	1,983,900
06 Dec 2022	117.70	119.03	116.21	116.53	116.16	2,651,600
05 Dec 2022	117.82	118.10	116.50	117.36	116.98	2,022,100
05 Dec 2022	0.31 Dividend
02 Dec 2022	116.14	119.48	116.13	119.00	118.31	2,120,600
01 Dec 2022	118.05	118.17	116.70	117.98	117.29	2,104,200
30 Nov 2022	116.78	118.13	115.98	117.67	116.99	2,916,100
29 Nov 2022	116.44	117.51	115.25	116.79	116.11	2,674,800
28 Nov 2022	115.71	117.17	115.55	116.37	115.69	2,006,100
25 Nov 2022	116.54	116.81	114.92	115.94	115.27	1,134,500
23 Nov 2022	115.44	117.29	114.85	116.03	115.36	3,158,300
22 Nov 2022	114.04	115.80	112.78	115.27	114.60	4,072,300
21 Nov 2022	107.24	112.84	106.96	112.30	111.65	4,736,400
18 Nov 2022	114.80	115.90	106.60	107.59	106.96	11,725,200
17 Nov 2022	97.14	97.95	94.34	97.93	97.36	4,533,500
16 Nov 2022	96.00	96.87	94.83	96.50	95.94	3,331,100
15 Nov 2022	96.50	98.37	95.83	97.80	97.23	4,102,000
14 Nov 2022	96.03	96.23	94.50	94.63	94.08	2,472,400
11 Nov 2022	97.69	98.47	95.47	96.17	95.61	2,892,700
10 Nov 2022	95.52	97.47	95.01	97.13	96.57	2,937,100
09 Nov 2022	91.84	93.00	91.08	91.32	90.79	2,614,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,520.48-45.28(-0.16%)

CMC Crypto 200621.79+7.58(+1.23%)

Ross Stores, Inc. (ROST)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,520.48
-45.28(-0.16%)

CMC Crypto 200
621.79
+7.58(+1.23%)