ROST
Ross Stores (ROST)
NASDAQ
$238.95-$0.09 (-0.04%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $73.5B
    Market Cap
  • 63.81%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +1.37%
    Low Price$228.99
    High Price$255.23
  • 3 Months
    +10.28%
    Low Price$208.83
    High Price$255.23
  • 1 Year
    +63.81%
    Low Price$143.75
    High Price$255.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
243.85
243.86
234.49
239.04
+4.39%
6,968,708
08/20/2026
229.55
232.94
228.05
228.99
-2.43%
6,306,297
08/20/2026
$2.66 Earnings
08/19/2026
233.59
239.67
232.56
234.69
-0.71%
2,985,521
08/18/2026
235.49
239.94
234.30
236.38
+0.47%
3,954,508
08/17/2026
244.89
244.89
234.86
235.28
-4.11%
2,943,839
08/14/2026
243.21
247.05
242.72
245.36
+0.16%
1,933,986
08/13/2026
249.17
249.17
242.14
244.96
-1.33%
1,797,938
08/12/2026
249.63
251.97
247.18
248.25
-1.41%
2,601,119
08/11/2026
253.14
255.60
251.36
251.81
-1.18%
2,348,218
08/10/2026
255.02
256.45
253.53
254.83
-0.16%
2,116,851
08/07/2026
253.36
255.98
251.00
255.23
+0.36%
1,214,353
08/06/2026
253.75
254.85
250.86
254.31
+0.43%
1,486,881
08/05/2026
251.82
254.42
251.19
253.22
+0.86%
1,688,793
08/04/2026
252.91
253.50
250.34
251.06
-0.73%
2,261,818
08/03/2026
256.25
257.00
251.78
252.91
+0.73%
2,457,301
07/31/2026
252.78
252.82
250.69
251.07
-0.59%
1,610,855
07/30/2026
250.94
252.75
248.58
252.57
+0.24%
2,452,181
07/29/2026
250.83
255.30
248.46
251.96
+0.37%
2,542,844
07/28/2026
245.15
252.09
245.03
251.03
+3.16%
3,193,347
07/27/2026
241.86
244.22
240.61
243.35
+1.87%
2,775,496
07/24/2026
232.70
240.03
232.43
238.89
+2.80%
1,500,695
07/23/2026
237.30
237.47
231.89
232.39
-2.44%
2,008,472
07/22/2026
237.65
239.04
235.84
238.21
+1.02%
1,747,582
07/21/2026
237.36
237.64
230.14
235.81
+0.01%
2,327,933
07/20/2026
235.48
236.08
233.13
235.78
+0.99%
2,055,651
07/17/2026
231.92
237.06
231.76
233.46
+0.32%
2,027,960
07/16/2026
226.71
233.73
226.71
232.72
+3.06%
2,250,592
07/15/2026
220.66
227.77
219.19
225.81
+2.21%
2,168,007
07/14/2026
219.04
221.25
218.07
220.93
+0.67%
1,647,118
07/13/2026
224.77
225.92
218.59
219.46
-1.53%
2,303,519
07/10/2026
220.76
223.70
220.60
222.88
+1.03%
2,278,970
07/09/2026
218.45
222.12
218.00
220.60
+1.32%
3,060,704
07/08/2026
215.04
218.95
213.26
217.72
+1.42%
2,369,159
07/07/2026
214.44
218.41
212.92
214.67
+1.57%
2,805,730
07/06/2026
214.02
214.17
209.00
211.36
-0.97%
3,323,749
07/02/2026
211.33
214.29
211.19
213.43
+0.72%
1,968,314
07/01/2026
212.66
213.50
210.15
211.90
-0.45%
2,257,214
06/30/2026
208.47
213.12
205.92
212.85
+1.93%
3,011,012
06/29/2026
211.02
213.54
207.00
208.83
-2.08%
3,165,155
06/26/2026
214.88
216.63
210.83
213.26
-0.87%
13,176,369
06/25/2026
228.59
230.00
214.94
215.13
-5.89%
4,334,063
06/24/2026
228.04
231.21
226.67
228.59
-0.20%
3,081,804
06/23/2026
233.11
234.99
227.62
229.05
-3.34%
3,526,606
06/22/2026
235.41
240.94
233.81
236.97
+1.79%
3,221,664
06/18/2026
235.35
236.93
232.06
232.80
-0.19%
4,161,654
06/17/2026
234.50
237.31
231.90
233.25
-0.53%
2,294,304
06/16/2026
236.51
238.31
234.21
234.49
-0.96%
2,059,066
06/15/2026
240.03
241.02
235.84
236.77
-1.40%
2,311,736
06/12/2026
241.36
242.81
239.16
240.13
+0.43%
2,926,915
06/11/2026
234.94
240.51
233.39
239.11
+3.10%
3,147,766
06/10/2026
229.45
233.76
228.08
231.92
+1.08%
2,698,162
06/09/2026
228.99
230.19
226.12
229.45
+1.09%
2,899,391
06/09/2026
$0.45 Dividend
06/08/2026
229.90
231.44
226.35
226.98
-1.28%
3,074,707
06/05/2026
232.44
234.79
227.37
229.92
-1.15%
4,163,632
06/04/2026
232.70
235.02
230.87
232.60
+0.19%
2,924,176
06/03/2026
224.03
232.58
223.07
232.16
+3.93%
2,994,590
06/02/2026
222.53
224.27
221.57
223.38
-0.11%
2,540,255
06/01/2026
227.54
229.11
222.87
223.63
-3.31%
2,875,947
05/29/2026
226.21
233.36
226.19
231.28
+1.99%
11,295,835
05/28/2026
231.69
232.60
224.61
226.76
-2.69%
3,441,521
05/27/2026
235.54
236.95
231.33
233.01
-0.52%
2,914,379
05/26/2026
235.83
235.83
230.64
234.22
-0.06%
3,242,509
05/22/2026
228.51
235.34
227.55
234.35
+8.11%
4,589,544
05/21/2026
215.95
218.52
214.59
216.77
-0.28%
3,791,211
05/21/2026
$2.02 Earnings
05/20/2026
214.08
220.35
213.17
217.36
+2.40%
3,684,458
05/19/2026
210.59
213.63
207.79
212.26
+0.76%
2,654,497
05/18/2026
213.67
215.62
209.00
210.67
-0.78%
3,672,239
05/15/2026
212.84
214.36
210.92
212.33
-0.24%
2,340,867
05/14/2026
212.69
214.76
212.23
212.85
+0.71%
1,988,423
05/13/2026
216.58
216.58
208.72
211.35
-2.72%
3,714,747
05/12/2026
214.38
217.56
210.89
217.24
+1.45%
3,257,449
05/11/2026
224.87
225.96
210.61
214.13
-4.99%
5,500,940
05/08/2026
225.22
226.58
223.62
225.37
+0.59%
3,666,292
05/07/2026
229.23
230.71
222.14
224.04
-1.94%
2,747,291
05/06/2026
227.64
229.14
226.05
228.46
+0.66%
2,450,586
05/05/2026
226.89
228.56
225.94
226.98
+0.62%
1,677,635
05/04/2026
227.70
228.28
223.57
225.58
-1.23%
2,341,823
05/01/2026
225.17
229.42
225.17
228.39
+0.46%
1,619,431
04/30/2026
226.35
228.63
224.95
227.34
+1.20%
2,354,610
04/29/2026
224.62
226.63
224.30
224.64
-0.20%
2,021,626
04/28/2026
227.23
227.49
223.38
225.08
-0.29%
1,277,810
04/27/2026
225.89
226.92
224.48
225.73
-0.09%
1,321,546
04/24/2026
225.59
226.60
223.78
225.93
-0.24%
1,041,816
04/23/2026
227.81
228.62
225.02
226.48
+0.26%
1,615,210
04/22/2026
226.70
228.16
224.24
225.90
+0.33%
1,986,856
04/21/2026
228.10
229.23
224.17
225.15
-1.17%
1,996,698
04/20/2026
227.55
229.99
227.05
227.80
+0.19%
1,809,281
04/17/2026
223.68
228.26
222.56
227.37
+2.64%
2,909,733
04/16/2026
222.91
224.47
219.90
221.54
-0.97%
1,514,378
04/15/2026
222.51
224.77
221.46
223.71
+0.39%
1,701,644
04/14/2026
219.92
223.16
218.65
222.85
+1.06%
1,791,184
04/13/2026
221.14
221.53
219.17
220.52
-0.09%
1,843,144
04/10/2026
223.96
224.40
219.26
220.73
-1.67%
2,977,968
04/09/2026
223.26
226.19
223.19
224.47
+0.20%
1,641,065
04/08/2026
218.77
224.16
218.77
224.03
+3.76%
3,039,025
04/07/2026
219.56
220.18
214.70
215.92
-2.20%
2,692,752
04/06/2026
218.76
220.94
218.40
220.78
+0.56%
1,982,116