Ross Stores, Inc. (ROST)
NASDAQ: ROST · Real-Time Price · USD
149.26
+6.98 (4.91%)
At close: May 12, 2025, 4:00 PM
149.25
-0.01 (-0.01%)
After-hours: May 12, 2025, 4:59 PM EDT
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 146.94 | 149.29 | 146.04 | 149.26 | - | 4.91% | 2,650,210 |
| May 9, 2025 | 143.37 | 143.92 | 141.77 | 142.28 | 142.28 | -0.76% | 1,727,919 |
| May 8, 2025 | 144.07 | 145.27 | 143.07 | 143.37 | 143.37 | 0.24% | 2,049,636 |
| May 7, 2025 | 141.22 | 143.91 | 140.46 | 143.03 | 143.03 | 1.00% | 2,723,262 |
| May 6, 2025 | 140.27 | 142.00 | 140.11 | 141.61 | 141.61 | 0.10% | 1,856,378 |
| May 5, 2025 | 140.04 | 142.24 | 139.61 | 141.47 | 141.47 | 0.70% | 2,263,931 |
| May 2, 2025 | 140.33 | 141.89 | 140.16 | 140.49 | 140.49 | 1.12% | 2,133,455 |
| May 1, 2025 | 138.39 | 139.95 | 138.39 | 138.93 | 138.93 | -0.05% | 2,342,707 |
| Apr 30, 2025 | 138.87 | 139.58 | 137.25 | 139.00 | 139.00 | -1.26% | 4,037,324 |
| Apr 29, 2025 | 138.79 | 141.18 | 138.75 | 140.78 | 140.78 | 1.01% | 2,165,909 |
| Apr 28, 2025 | 139.92 | 142.00 | 138.79 | 139.37 | 139.37 | -0.24% | 2,515,773 |
| Apr 25, 2025 | 140.46 | 142.63 | 138.59 | 139.71 | 139.71 | -0.16% | 2,289,834 |
| Apr 24, 2025 | 137.09 | 140.34 | 135.77 | 139.93 | 139.93 | 1.24% | 2,484,949 |
| Apr 23, 2025 | 140.61 | 141.67 | 137.71 | 138.22 | 138.22 | 0.24% | 2,294,456 |
| Apr 22, 2025 | 136.50 | 138.73 | 136.21 | 137.89 | 137.89 | 1.77% | 2,523,363 |
| Apr 21, 2025 | 139.14 | 139.14 | 133.70 | 135.49 | 135.49 | -2.96% | 3,161,321 |
| Apr 17, 2025 | 139.41 | 140.46 | 138.22 | 139.63 | 139.63 | 0.69% | 2,287,583 |
| Apr 16, 2025 | 141.75 | 142.27 | 137.73 | 138.68 | 138.68 | -1.67% | 2,512,522 |
| Apr 15, 2025 | 143.22 | 144.14 | 140.67 | 141.03 | 141.03 | -1.83% | 2,570,240 |
| Apr 14, 2025 | 142.41 | 144.31 | 141.89 | 143.66 | 143.66 | 1.52% | 2,995,745 |
| Apr 11, 2025 | 138.82 | 142.47 | 137.66 | 141.51 | 141.51 | 1.89% | 4,388,863 |
| Apr 10, 2025 | 136.05 | 140.18 | 134.53 | 138.89 | 138.89 | 1.38% | 4,736,709 |
| Apr 9, 2025 | 126.54 | 139.29 | 126.00 | 137.00 | 137.00 | 7.96% | 7,302,207 |
| Apr 8, 2025 | 130.95 | 133.54 | 125.27 | 126.90 | 126.90 | -0.77% | 3,702,341 |
| Apr 7, 2025 | 128.87 | 132.62 | 124.36 | 127.88 | 127.88 | -1.86% | 4,744,841 |
| Apr 4, 2025 | 131.40 | 136.42 | 129.59 | 130.31 | 130.31 | -0.69% | 5,570,283 |
| Apr 3, 2025 | 129.86 | 133.85 | 128.59 | 131.21 | 131.21 | -0.88% | 4,055,438 |
| Apr 2, 2025 | 127.70 | 133.09 | 127.68 | 132.37 | 132.37 | 2.52% | 2,137,394 |
| Apr 1, 2025 | 127.88 | 129.65 | 127.81 | 129.11 | 129.11 | 1.03% | 1,904,204 |
| Mar 31, 2025 | 124.60 | 128.25 | 124.07 | 127.79 | 127.79 | 1.89% | 3,318,284 |
| Mar 28, 2025 | 128.36 | 128.36 | 125.02 | 125.42 | 125.42 | -2.84% | 2,273,715 |
| Mar 27, 2025 | 127.71 | 129.77 | 127.36 | 129.09 | 129.09 | 1.09% | 2,120,176 |
| Mar 26, 2025 | 128.46 | 128.67 | 127.10 | 127.70 | 127.70 | -0.34% | 1,901,174 |
| Mar 25, 2025 | 128.72 | 129.67 | 127.22 | 128.13 | 128.13 | -0.81% | 3,660,746 |
| Mar 24, 2025 | 125.26 | 129.28 | 124.83 | 129.18 | 129.18 | 4.57% | 4,208,589 |
| Mar 21, 2025 | 123.11 | 124.86 | 122.36 | 123.54 | 123.54 | -0.85% | 6,659,868 |
| Mar 20, 2025 | 125.13 | 126.33 | 124.14 | 124.60 | 124.60 | -1.07% | 4,366,520 |
| Mar 19, 2025 | 124.71 | 126.93 | 124.02 | 125.95 | 125.95 | 1.81% | 5,331,166 |
| Mar 18, 2025 | 124.28 | 124.62 | 122.90 | 123.71 | 123.71 | -1.46% | 3,359,655 |
| Mar 17, 2025 | 124.93 | 126.08 | 124.19 | 125.54 | 125.13 | 1.07% | 3,868,354 |
| Mar 14, 2025 | 123.84 | 125.18 | 122.77 | 124.21 | 123.81 | 0.74% | 4,042,930 |
| Mar 13, 2025 | 126.30 | 126.51 | 123.01 | 123.30 | 122.90 | -2.55% | 3,320,657 |
| Mar 12, 2025 | 129.32 | 129.59 | 126.44 | 126.52 | 126.11 | -1.66% | 4,954,797 |
| Mar 11, 2025 | 132.15 | 132.38 | 128.56 | 128.65 | 128.23 | -2.63% | 4,410,393 |
| Mar 10, 2025 | 135.39 | 136.68 | 131.93 | 132.12 | 131.69 | -2.82% | 3,689,640 |
| Mar 7, 2025 | 138.30 | 138.69 | 133.92 | 135.96 | 135.52 | -1.40% | 4,252,672 |
| Mar 6, 2025 | 138.02 | 141.80 | 137.67 | 137.89 | 137.44 | -0.54% | 4,014,406 |
| Mar 5, 2025 | 129.40 | 139.22 | 129.26 | 138.64 | 138.19 | 1.96% | 5,162,622 |
| Mar 4, 2025 | 137.11 | 137.65 | 134.75 | 135.97 | 135.53 | -0.61% | 4,108,819 |
| Mar 3, 2025 | 140.50 | 141.09 | 136.40 | 136.81 | 136.36 | -2.50% | 3,423,055 |