Singapore markets closed

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.03+1.13 (+0.77%)
At close: 04:00PM EST
148.03 0.00 (0.00%)
After hours: 05:04PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024147.70149.60147.25148.03148.031,500,473
22 Feb 2024145.42146.92144.90146.90146.902,101,100
21 Feb 2024145.14145.59143.70144.82144.821,484,100
20 Feb 2024144.08144.97143.82144.45144.451,788,400
16 Feb 2024144.35145.45142.81144.08144.081,876,400
15 Feb 2024145.20145.22143.77144.39144.391,891,300
14 Feb 2024145.02145.57143.52144.49144.491,451,500
13 Feb 2024143.96145.04143.45144.94144.941,604,600
12 Feb 2024145.69145.92144.46145.41145.411,949,100
09 Feb 2024145.77146.42145.20145.87145.871,283,000
08 Feb 2024144.98146.12144.81146.06146.061,336,600
07 Feb 2024142.27143.97141.40143.25143.251,804,400
06 Feb 2024142.76142.76141.28142.16142.161,796,000
05 Feb 2024142.65143.07141.45142.75142.752,879,300
02 Feb 2024142.51144.75141.46143.68143.681,956,200
01 Feb 2024140.80143.16140.78143.11143.111,728,600
31 Jan 2024142.52142.90139.75140.28140.281,616,800
30 Jan 2024142.51143.09141.04142.51142.511,847,600
29 Jan 2024141.41143.05141.11142.94142.941,820,900
26 Jan 2024141.46142.01140.72141.76141.761,910,200
25 Jan 2024140.07141.12139.86140.81140.812,112,600
24 Jan 2024139.50139.92138.40138.73138.731,501,100
23 Jan 2024138.85139.44137.35138.88138.881,702,200
22 Jan 2024137.73138.32137.43138.23138.231,530,100
19 Jan 2024137.86138.44136.62137.63137.631,766,300
18 Jan 2024135.22137.65135.06137.47137.471,375,500
17 Jan 2024136.62136.99135.49135.60135.601,964,900
16 Jan 2024136.00137.09135.92137.08137.081,760,800
12 Jan 2024137.23137.47136.04136.58136.58930,800
11 Jan 2024135.73136.90134.98136.77136.771,527,500
10 Jan 2024136.17137.02135.60135.96135.961,359,000
09 Jan 2024134.65136.20134.28135.90135.901,578,700
08 Jan 2024134.50135.97134.36135.81135.811,685,900
05 Jan 2024135.27136.18134.44134.50134.501,665,900
04 Jan 2024134.77136.09134.62135.27135.272,171,800
03 Jan 2024137.78138.00134.76134.77134.771,617,600
02 Jan 2024137.49139.32137.22137.68137.682,123,900
29 Dec 2023138.00139.22138.00138.39138.392,011,600
28 Dec 2023137.86138.50137.30138.20138.201,443,200
27 Dec 2023137.02137.55136.68137.41137.411,390,800
26 Dec 2023136.35137.49136.01137.00137.003,028,100
22 Dec 2023135.57136.65135.54136.42136.421,422,700
21 Dec 2023135.39136.40135.04135.88135.881,659,600
20 Dec 2023135.79136.72134.60134.61134.612,199,100
19 Dec 2023135.63136.10135.22135.87135.871,319,600
18 Dec 2023135.17135.17133.86135.04135.041,893,800
15 Dec 2023134.62134.99133.03133.94133.945,573,700
14 Dec 2023135.91137.64134.10134.59134.593,059,900
13 Dec 2023135.87137.84135.18137.77137.773,294,900
12 Dec 2023135.51135.86134.64135.45135.451,967,300
11 Dec 2023133.24135.35133.24135.29135.292,124,400
08 Dec 2023131.02132.30130.40132.08132.081,443,000
07 Dec 2023132.91133.68131.49131.66131.662,532,700
06 Dec 2023133.46133.79132.33132.43132.431,566,200
05 Dec 2023131.97132.43131.12132.24132.241,820,000
04 Dec 2023131.50133.68131.10132.65132.652,280,800
04 Dec 20230.335 Dividend
01 Dec 2023130.87132.31130.15132.14131.811,919,900
30 Nov 2023129.33130.52129.10130.38130.052,566,900
29 Nov 2023130.31130.45128.99129.20128.871,616,700
28 Nov 2023131.12131.28129.83130.30129.971,854,400
27 Nov 2023130.75131.50130.51131.09130.762,068,100
24 Nov 2023130.61131.99130.42131.09130.76856,200
22 Nov 2023131.21131.31130.23130.98130.651,511,900
21 Nov 2023129.78130.94128.26130.72130.392,345,600
20 Nov 2023128.82130.40128.26129.43129.103,404,700
17 Nov 2023127.12131.31126.71128.82128.499,016,500
16 Nov 2023123.27123.93119.73120.15119.854,714,100
15 Nov 2023124.00124.84123.47123.97123.664,072,600
14 Nov 2023124.00125.86123.86124.80124.482,380,600
13 Nov 2023122.81123.53122.20122.36122.051,929,700
10 Nov 2023122.82123.44121.46123.33123.021,816,700
09 Nov 2023123.10123.61121.99122.37122.061,739,500
08 Nov 2023123.25123.65122.62122.79122.481,439,900
07 Nov 2023122.13123.34121.80123.16122.851,808,900
06 Nov 2023121.61122.32120.85122.14121.831,443,600
03 Nov 2023120.27122.32120.01121.25120.941,853,700
02 Nov 2023116.50118.47116.50118.32118.021,642,600
01 Nov 2023116.16116.57114.72115.98115.691,406,200
31 Oct 2023114.87116.07114.06115.97115.682,397,900
30 Oct 2023113.60115.19113.45114.70114.412,406,000
27 Oct 2023114.22115.16112.39112.79112.501,585,400
26 Oct 2023115.70116.38113.91114.29114.001,901,100
25 Oct 2023115.61116.31114.57115.54115.251,827,500
24 Oct 2023114.42116.77114.42115.81115.522,327,800
23 Oct 2023115.66115.67113.23114.41114.121,929,400
20 Oct 2023116.26116.79115.10115.66115.374,154,700
19 Oct 2023117.69117.80115.65116.26115.972,102,700
18 Oct 2023117.85118.24116.92117.24116.941,908,300
17 Oct 2023116.07118.53116.07118.00117.702,127,900
16 Oct 2023112.97116.78112.97116.39116.092,965,400
13 Oct 2023113.15113.37111.64112.04111.761,789,300
12 Oct 2023114.13114.13112.31113.20112.911,946,800
11 Oct 2023112.97113.75111.89113.67113.382,251,700
10 Oct 2023113.18114.00112.78113.10112.811,914,900
09 Oct 2023112.22113.37110.82113.07112.781,431,100
06 Oct 2023110.98113.24110.02112.38112.101,752,800
05 Oct 2023112.54112.69111.10111.72111.441,813,500
04 Oct 2023112.04113.08110.65111.99111.711,845,900
03 Oct 2023114.38114.96111.39111.91111.632,474,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...