Yahoo

Mail

Singapore markets open in 7 hours 33 minutes

Straits Times Index
3,200.03
-15.04(-0.47%)
S&P 500
4,244.78
-28.75(-0.67%)
Dow
33,346.92
-271.96(-0.81%)
Nasdaq
12,990.58
-73.03(-0.56%)
Bitcoin USD
26,220.51
-10.73(-0.04%)
CMC Crypto 200
562.41
-0.24(-0.04%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	109.65	110.14	108.44	108.45	108.45	889,924
26 Sept 2023	109.23	110.38	109.06	109.55	109.55	1,887,900
25 Sept 2023	110.70	111.08	109.40	109.67	109.67	2,283,400
22 Sept 2023	113.39	113.48	111.53	111.66	111.66	2,050,500
21 Sept 2023	114.50	114.89	112.47	113.13	113.13	2,424,100
20 Sept 2023	116.31	116.43	114.90	114.95	114.95	2,267,800
19 Sept 2023	117.15	117.65	116.23	116.30	116.30	1,938,900
18 Sept 2023	118.05	118.63	117.50	117.67	117.67	1,993,200
15 Sept 2023	117.92	118.42	117.16	118.17	118.17	3,672,900
14 Sept 2023	116.99	118.20	116.83	117.80	117.80	2,446,200
13 Sept 2023	118.38	118.51	116.67	116.82	116.82	2,385,800
12 Sept 2023	119.10	119.47	118.20	118.40	118.40	1,508,800
11 Sept 2023	120.03	120.03	118.22	118.39	118.39	1,809,100
08 Sept 2023	119.36	120.03	119.10	119.36	119.36	1,189,600
07 Sept 2023	120.39	120.67	119.24	119.42	119.42	1,592,800
06 Sept 2023	120.42	120.75	119.35	119.95	119.95	1,896,900
05 Sept 2023	121.32	121.62	120.41	120.61	120.61	1,730,100
01 Sept 2023	122.00	122.31	120.78	121.70	121.70	1,996,000
01 Sept 2023	0.335 Dividend
31 Aug 2023	121.56	122.38	121.02	121.81	121.47	2,396,200
30 Aug 2023	121.02	122.04	121.02	121.65	121.32	1,613,000
29 Aug 2023	119.91	121.45	119.60	121.02	120.69	2,451,600
28 Aug 2023	119.56	120.12	118.73	119.93	119.60	2,109,400
25 Aug 2023	119.39	120.03	118.30	119.00	118.67	2,904,900
24 Aug 2023	121.52	121.99	118.41	118.86	118.53	4,945,400
23 Aug 2023	118.13	122.70	117.62	121.88	121.54	4,261,200
22 Aug 2023	118.13	119.07	117.20	117.79	117.47	2,871,100
21 Aug 2023	118.62	119.29	117.84	119.16	118.83	2,799,600
18 Aug 2023	116.50	120.68	116.33	118.72	118.39	6,356,900
17 Aug 2023	115.76	116.09	112.85	113.06	112.75	3,569,300
16 Aug 2023	115.75	117.45	115.22	115.23	114.91	2,940,200
15 Aug 2023	113.86	114.19	112.84	114.01	113.70	2,019,900
14 Aug 2023	113.89	115.34	113.85	114.12	113.81	2,063,700
11 Aug 2023	113.26	113.83	112.70	113.39	113.08	1,614,600
10 Aug 2023	114.16	115.38	113.58	113.88	113.57	1,640,300
09 Aug 2023	113.66	114.64	112.92	113.03	112.72	1,601,800
08 Aug 2023	113.07	113.30	111.96	113.18	112.87	1,224,500
07 Aug 2023	113.14	113.85	112.38	113.46	113.15	1,441,200
04 Aug 2023	113.38	113.90	112.43	112.59	112.28	1,762,500
03 Aug 2023	112.89	113.34	111.65	112.59	112.28	2,432,800
02 Aug 2023	112.93	113.18	111.49	111.77	111.46	1,968,600
01 Aug 2023	114.47	115.09	113.70	113.99	113.68	1,252,800
31 Jul 2023	114.43	114.72	113.56	114.64	114.32	1,400,700
28 Jul 2023	114.30	115.49	113.99	114.61	114.29	1,636,300
27 Jul 2023	114.33	115.05	112.93	113.48	113.17	2,318,000
26 Jul 2023	112.26	113.55	112.11	113.48	113.17	1,325,900
25 Jul 2023	112.00	112.60	111.40	112.51	112.20	1,424,200
24 Jul 2023	112.53	113.21	111.67	112.70	112.39	1,777,600
21 Jul 2023	112.91	113.84	111.90	112.03	111.72	6,007,300
20 Jul 2023	112.97	113.82	112.18	112.20	111.89	1,711,400
19 Jul 2023	112.17	113.13	111.55	112.62	112.31	1,680,000
18 Jul 2023	109.90	112.34	109.90	111.91	111.60	2,135,500
17 Jul 2023	111.39	111.66	110.07	110.25	109.95	1,832,100
14 Jul 2023	110.78	111.74	109.14	111.58	111.27	1,813,300
13 Jul 2023	111.47	112.10	111.16	111.48	111.17	1,943,900
12 Jul 2023	112.49	113.36	111.42	111.52	111.21	1,984,100
11 Jul 2023	109.82	111.03	109.61	111.00	110.69	1,902,500
10 Jul 2023	107.64	110.02	107.30	109.58	109.28	2,360,400
07 Jul 2023	108.81	109.29	107.30	107.46	107.16	2,449,600
06 Jul 2023	109.71	110.20	109.05	109.33	109.03	1,873,900
05 Jul 2023	110.97	110.97	110.00	110.62	110.32	1,750,500
03 Jul 2023	111.15	111.87	111.08	111.13	110.82	1,209,800
30 Jun 2023	109.61	112.56	109.39	112.13	111.82	2,636,000
29 Jun 2023	108.14	109.29	107.76	108.87	108.57	1,715,000
28 Jun 2023	108.45	109.22	107.69	108.34	108.04	1,694,200
27 Jun 2023	108.33	109.33	107.87	108.92	108.62	1,946,500
26 Jun 2023	107.86	108.59	107.33	107.61	107.31	1,956,800
23 Jun 2023	106.98	109.61	106.98	108.66	108.36	7,431,600
22 Jun 2023	108.24	108.67	106.99	107.96	107.66	2,357,700
21 Jun 2023	107.59	107.65	106.47	107.24	106.95	1,621,300
20 Jun 2023	107.66	108.14	106.90	107.28	106.98	2,299,300
16 Jun 2023	108.61	108.97	107.31	107.84	107.54	3,479,300
15 Jun 2023	106.78	108.38	106.27	107.88	107.58	3,287,800
14 Jun 2023	106.32	107.12	105.15	106.24	105.95	1,858,700
13 Jun 2023	106.80	107.10	106.18	106.43	106.14	2,220,600
12 Jun 2023	104.14	106.45	104.14	106.37	106.08	3,319,200
09 Jun 2023	103.15	104.23	102.73	103.29	103.01	2,456,800
08 Jun 2023	101.99	103.41	101.59	103.24	102.96	2,369,900
07 Jun 2023	103.67	104.09	101.53	101.99	101.71	2,555,100
06 Jun 2023	103.16	104.20	102.66	103.67	103.38	2,138,200
05 Jun 2023	103.32	104.47	102.74	103.10	102.82	2,159,900
05 Jun 2023	0.335 Dividend
02 Jun 2023	101.50	103.46	100.99	103.30	102.68	2,296,400
01 Jun 2023	103.39	103.65	100.66	100.90	100.30	2,957,100
31 May 2023	103.00	104.15	102.00	103.62	103.00	3,558,200
30 May 2023	103.37	104.00	102.16	103.26	102.64	2,539,300
26 May 2023	102.57	103.88	102.15	103.37	102.75	2,223,100
25 May 2023	101.87	104.14	101.53	102.34	101.73	2,951,300
24 May 2023	102.69	103.49	101.37	101.46	100.85	2,497,700
23 May 2023	103.89	104.02	101.75	101.88	101.27	2,562,000
22 May 2023	104.97	105.83	104.50	104.62	103.99	2,815,300
19 May 2023	100.91	105.39	99.00	104.76	104.13	5,952,400
18 May 2023	103.99	105.81	102.26	105.38	104.75	3,706,800
17 May 2023	103.56	105.70	102.31	103.79	103.17	3,345,300
16 May 2023	103.69	103.81	102.33	102.93	102.31	3,029,000
15 May 2023	105.37	105.55	103.51	104.39	103.77	2,389,500
12 May 2023	103.00	104.67	102.49	104.51	103.88	1,978,000
11 May 2023	101.95	102.63	100.96	102.53	101.92	1,991,600
10 May 2023	104.99	105.23	101.15	101.95	101.34	2,612,300
09 May 2023	104.05	104.36	103.23	104.08	103.46	2,045,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,200.03-15.04(-0.47%)

S&P 5004,244.78-28.75(-0.67%)

Dow33,346.92-271.96(-0.81%)

Nasdaq12,990.58-73.03(-0.56%)

Bitcoin USD26,220.51-10.73(-0.04%)

CMC Crypto 200562.41-0.24(-0.04%)

Ross Stores, Inc. (ROST)

Straits Times Index
3,200.03
-15.04(-0.47%)

S&P 500
4,244.78
-28.75(-0.67%)

Dow
33,346.92
-271.96(-0.81%)

Nasdaq
12,990.58
-73.03(-0.56%)

Bitcoin USD
26,220.51
-10.73(-0.04%)

CMC Crypto 200
562.41
-0.24(-0.04%)