Singapore markets open in 7 hours 33 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.45-1.10 (-1.00%)
As of 01:27PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023109.65110.14108.44108.45108.45889,924
26 Sept 2023109.23110.38109.06109.55109.551,887,900
25 Sept 2023110.70111.08109.40109.67109.672,283,400
22 Sept 2023113.39113.48111.53111.66111.662,050,500
21 Sept 2023114.50114.89112.47113.13113.132,424,100
20 Sept 2023116.31116.43114.90114.95114.952,267,800
19 Sept 2023117.15117.65116.23116.30116.301,938,900
18 Sept 2023118.05118.63117.50117.67117.671,993,200
15 Sept 2023117.92118.42117.16118.17118.173,672,900
14 Sept 2023116.99118.20116.83117.80117.802,446,200
13 Sept 2023118.38118.51116.67116.82116.822,385,800
12 Sept 2023119.10119.47118.20118.40118.401,508,800
11 Sept 2023120.03120.03118.22118.39118.391,809,100
08 Sept 2023119.36120.03119.10119.36119.361,189,600
07 Sept 2023120.39120.67119.24119.42119.421,592,800
06 Sept 2023120.42120.75119.35119.95119.951,896,900
05 Sept 2023121.32121.62120.41120.61120.611,730,100
01 Sept 2023122.00122.31120.78121.70121.701,996,000
01 Sept 20230.335 Dividend
31 Aug 2023121.56122.38121.02121.81121.472,396,200
30 Aug 2023121.02122.04121.02121.65121.321,613,000
29 Aug 2023119.91121.45119.60121.02120.692,451,600
28 Aug 2023119.56120.12118.73119.93119.602,109,400
25 Aug 2023119.39120.03118.30119.00118.672,904,900
24 Aug 2023121.52121.99118.41118.86118.534,945,400
23 Aug 2023118.13122.70117.62121.88121.544,261,200
22 Aug 2023118.13119.07117.20117.79117.472,871,100
21 Aug 2023118.62119.29117.84119.16118.832,799,600
18 Aug 2023116.50120.68116.33118.72118.396,356,900
17 Aug 2023115.76116.09112.85113.06112.753,569,300
16 Aug 2023115.75117.45115.22115.23114.912,940,200
15 Aug 2023113.86114.19112.84114.01113.702,019,900
14 Aug 2023113.89115.34113.85114.12113.812,063,700
11 Aug 2023113.26113.83112.70113.39113.081,614,600
10 Aug 2023114.16115.38113.58113.88113.571,640,300
09 Aug 2023113.66114.64112.92113.03112.721,601,800
08 Aug 2023113.07113.30111.96113.18112.871,224,500
07 Aug 2023113.14113.85112.38113.46113.151,441,200
04 Aug 2023113.38113.90112.43112.59112.281,762,500
03 Aug 2023112.89113.34111.65112.59112.282,432,800
02 Aug 2023112.93113.18111.49111.77111.461,968,600
01 Aug 2023114.47115.09113.70113.99113.681,252,800
31 Jul 2023114.43114.72113.56114.64114.321,400,700
28 Jul 2023114.30115.49113.99114.61114.291,636,300
27 Jul 2023114.33115.05112.93113.48113.172,318,000
26 Jul 2023112.26113.55112.11113.48113.171,325,900
25 Jul 2023112.00112.60111.40112.51112.201,424,200
24 Jul 2023112.53113.21111.67112.70112.391,777,600
21 Jul 2023112.91113.84111.90112.03111.726,007,300
20 Jul 2023112.97113.82112.18112.20111.891,711,400
19 Jul 2023112.17113.13111.55112.62112.311,680,000
18 Jul 2023109.90112.34109.90111.91111.602,135,500
17 Jul 2023111.39111.66110.07110.25109.951,832,100
14 Jul 2023110.78111.74109.14111.58111.271,813,300
13 Jul 2023111.47112.10111.16111.48111.171,943,900
12 Jul 2023112.49113.36111.42111.52111.211,984,100
11 Jul 2023109.82111.03109.61111.00110.691,902,500
10 Jul 2023107.64110.02107.30109.58109.282,360,400
07 Jul 2023108.81109.29107.30107.46107.162,449,600
06 Jul 2023109.71110.20109.05109.33109.031,873,900
05 Jul 2023110.97110.97110.00110.62110.321,750,500
03 Jul 2023111.15111.87111.08111.13110.821,209,800
30 Jun 2023109.61112.56109.39112.13111.822,636,000
29 Jun 2023108.14109.29107.76108.87108.571,715,000
28 Jun 2023108.45109.22107.69108.34108.041,694,200
27 Jun 2023108.33109.33107.87108.92108.621,946,500
26 Jun 2023107.86108.59107.33107.61107.311,956,800
23 Jun 2023106.98109.61106.98108.66108.367,431,600
22 Jun 2023108.24108.67106.99107.96107.662,357,700
21 Jun 2023107.59107.65106.47107.24106.951,621,300
20 Jun 2023107.66108.14106.90107.28106.982,299,300
16 Jun 2023108.61108.97107.31107.84107.543,479,300
15 Jun 2023106.78108.38106.27107.88107.583,287,800
14 Jun 2023106.32107.12105.15106.24105.951,858,700
13 Jun 2023106.80107.10106.18106.43106.142,220,600
12 Jun 2023104.14106.45104.14106.37106.083,319,200
09 Jun 2023103.15104.23102.73103.29103.012,456,800
08 Jun 2023101.99103.41101.59103.24102.962,369,900
07 Jun 2023103.67104.09101.53101.99101.712,555,100
06 Jun 2023103.16104.20102.66103.67103.382,138,200
05 Jun 2023103.32104.47102.74103.10102.822,159,900
05 Jun 20230.335 Dividend
02 Jun 2023101.50103.46100.99103.30102.682,296,400
01 Jun 2023103.39103.65100.66100.90100.302,957,100
31 May 2023103.00104.15102.00103.62103.003,558,200
30 May 2023103.37104.00102.16103.26102.642,539,300
26 May 2023102.57103.88102.15103.37102.752,223,100
25 May 2023101.87104.14101.53102.34101.732,951,300
24 May 2023102.69103.49101.37101.46100.852,497,700
23 May 2023103.89104.02101.75101.88101.272,562,000
22 May 2023104.97105.83104.50104.62103.992,815,300
19 May 2023100.91105.3999.00104.76104.135,952,400
18 May 2023103.99105.81102.26105.38104.753,706,800
17 May 2023103.56105.70102.31103.79103.173,345,300
16 May 2023103.69103.81102.33102.93102.313,029,000
15 May 2023105.37105.55103.51104.39103.772,389,500
12 May 2023103.00104.67102.49104.51103.881,978,000
11 May 2023101.95102.63100.96102.53101.921,991,600
10 May 2023104.99105.23101.15101.95101.342,612,300
09 May 2023104.05104.36103.23104.08103.462,045,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...