Singapore markets open in 3 hours 2 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.14+1.78 (+1.54%)
At close: 04:00PM EST
117.15 +0.01 (+0.01%)
After hours: 04:25PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022115.55117.28115.24117.14117.142,467,108
07 Dec 2022115.93116.88115.15115.36115.361,983,900
06 Dec 2022117.70119.03116.21116.53116.532,651,600
05 Dec 2022117.82118.10116.50117.36117.362,022,100
05 Dec 20220.31 Dividend
02 Dec 2022116.14119.48116.13119.00118.692,120,600
01 Dec 2022118.05118.17116.70117.98117.672,104,200
30 Nov 2022116.78118.13115.98117.67117.362,916,100
29 Nov 2022116.44117.51115.25116.79116.492,674,800
28 Nov 2022115.71117.17115.55116.37116.072,006,100
25 Nov 2022116.54116.81114.92115.94115.641,134,500
23 Nov 2022115.44117.29114.85116.03115.733,158,300
22 Nov 2022114.04115.80112.78115.27114.974,072,300
21 Nov 2022107.24112.84106.96112.30112.014,736,400
18 Nov 2022114.80115.90106.60107.59107.3111,725,200
17 Nov 202297.1497.9594.3497.9397.674,533,500
16 Nov 202296.0096.8794.8396.5096.253,331,100
15 Nov 202296.5098.3795.8397.8097.554,102,000
14 Nov 202296.0396.2394.5094.6394.382,472,400
11 Nov 202297.6998.4795.4796.1795.922,892,700
10 Nov 202295.5297.4795.0197.1396.882,937,100
09 Nov 202291.8493.0091.0891.3291.082,614,500
08 Nov 202294.0394.4690.3192.0991.852,613,600
07 Nov 202293.9394.5691.7393.1492.902,807,600
04 Nov 202293.6595.3092.2193.8893.642,475,500
03 Nov 202292.5593.8691.9192.3092.062,071,600
02 Nov 202294.1697.3292.4292.6092.363,326,200
01 Nov 202296.4697.3692.6994.6894.432,643,300
31 Oct 202295.1096.5794.7295.6995.442,969,800
28 Oct 202294.0495.8193.1495.3595.102,293,900
27 Oct 202293.9395.2893.4494.6094.352,347,100
26 Oct 202293.6295.5693.0193.3993.152,939,100
25 Oct 202289.1793.6588.6693.0792.833,595,500
24 Oct 202285.2487.3284.5287.0986.861,792,200
21 Oct 202282.4085.3482.1485.0784.852,194,000
20 Oct 202284.1585.2382.3582.4982.281,716,300
19 Oct 202283.9585.0682.2183.6683.441,479,200
18 Oct 202285.8886.9883.9984.6684.441,890,400
17 Oct 202283.5884.9283.3684.2183.993,007,300
14 Oct 202286.1286.7981.2181.4581.242,788,400
13 Oct 202282.3985.9981.5785.4585.232,988,800
12 Oct 202286.2586.6684.4284.5184.292,125,100
11 Oct 202285.2587.5584.8086.1485.921,931,100
10 Oct 202287.1787.6384.1085.8785.651,836,800
07 Oct 202287.2987.7886.1786.8686.631,743,100
06 Oct 202289.7190.7288.1488.2488.011,788,900
05 Oct 202288.4590.4187.9889.8289.591,767,700
04 Oct 202287.7689.5087.7589.3889.151,972,200
03 Oct 202285.4787.4984.1585.9685.742,706,600
30 Sept 202283.4286.0281.2384.2784.053,720,900
29 Sept 202286.1586.1583.1784.0383.812,051,000
28 Sept 202285.1987.6484.6687.0186.782,102,600
27 Sept 202283.7285.4982.5384.4084.182,262,300
26 Sept 202284.8186.0582.8482.9382.712,630,800
23 Sept 202286.0186.0583.0684.4484.222,993,800
22 Sept 202287.7488.2486.0286.5986.363,681,300
21 Sept 202288.9590.8687.5887.8587.622,319,600
20 Sept 202289.7289.8486.8588.3088.072,055,200
19 Sept 202289.3990.9889.2390.7490.502,063,700
16 Sept 202288.7590.7388.1690.2590.013,962,400
15 Sept 202289.5491.6889.3189.5689.332,034,400
14 Sept 202290.1590.6488.3189.4689.232,054,600
13 Sept 202292.2193.1289.4689.8689.632,602,400
12 Sept 202294.0495.8394.0494.9894.732,158,700
09 Sept 202292.1293.7092.1293.5193.272,046,600
08 Sept 202291.2392.8090.6392.2692.022,144,200
07 Sept 202287.2392.7887.1692.1491.902,868,000
06 Sept 202287.7188.1185.6586.7286.491,822,800
02 Sept 202288.7489.2486.6887.3987.162,094,800
02 Sept 20220.31 Dividend
01 Sept 202285.7988.6285.7988.5187.972,248,600
31 Aug 202286.6586.9985.6386.2785.742,153,700
30 Aug 202287.4188.1385.6286.3385.801,960,400
29 Aug 202286.3488.2785.8686.9686.432,260,900
26 Aug 202291.1891.6487.1387.2686.732,530,300
25 Aug 202289.8892.1289.5090.9190.362,475,500
24 Aug 202287.7790.7687.2090.5690.012,746,700
23 Aug 202288.1889.3087.7587.9687.422,148,700
22 Aug 202290.0490.6887.9588.1187.573,668,100
19 Aug 202291.7693.7789.2791.0190.454,911,300
18 Aug 202291.7992.4190.7792.0091.443,072,800
17 Aug 202291.2294.4490.2492.8292.253,846,700
16 Aug 202290.3894.3990.3892.6492.083,432,400
15 Aug 202289.6090.6889.2090.1689.612,146,000
12 Aug 202288.3290.2288.0390.1289.571,908,500
11 Aug 202287.2289.6687.1488.1587.612,517,600
10 Aug 202286.1287.3786.0986.1885.651,799,900
09 Aug 202285.1485.3183.2684.4683.941,834,300
08 Aug 202285.0287.0084.6185.3184.791,836,200
05 Aug 202283.0584.5882.8284.2383.721,350,000
04 Aug 202284.1384.9583.2983.7683.251,677,800
03 Aug 202280.7985.0980.6984.5884.062,990,800
02 Aug 202282.8582.8579.2379.8379.344,103,000
01 Aug 202280.9983.0680.5182.3081.802,394,800
29 Jul 202281.4681.7079.9781.2680.762,032,400
28 Jul 202280.6781.4779.4881.4080.901,543,700
27 Jul 202278.2980.5577.4480.2779.781,889,600
26 Jul 202278.4279.4377.6777.9677.483,430,100
25 Jul 202283.3883.3881.6282.6382.131,484,600
22 Jul 202283.8084.9582.4783.2482.731,680,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...