ROST
Ross Stores (ROST)
NASDAQ
$229.54+$1.00 (+0.44%)
Price as of Oct 02, 2026 7:54 PM EDT
  • $73.0B
    Market Cap
  • 50.97%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -0.81%
    Low Price$224.80
    High Price$237.09
  • 3 Months
    +7.29%
    Low Price$210.95
    High Price$254.74
  • 1 Year
    +50.97%
    Low Price$146.49
    High Price$254.74
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
234.98
236.00
227.66
228.54
-2.38%
2,358,677
10/01/2026
234.36
235.73
231.75
234.10
+0.30%
1,744,308
09/30/2026
235.75
235.75
233.31
233.40
-0.43%
1,746,357
09/29/2026
236.01
236.24
233.54
234.40
-1.13%
1,485,902
09/28/2026
236.12
239.73
233.33
237.09
+0.41%
1,971,247
09/25/2026
235.87
236.92
233.34
236.12
+0.31%
1,712,944
09/24/2026
234.39
237.00
233.05
235.40
+0.61%
1,453,674
09/23/2026
233.57
236.34
233.19
233.98
+0.63%
1,564,726
09/22/2026
233.58
234.81
230.53
232.51
+0.54%
2,117,170
09/21/2026
226.70
233.27
226.11
231.25
+2.05%
2,227,931
09/18/2026
228.40
230.24
226.39
226.61
-1.25%
3,969,717
09/17/2026
226.78
231.44
225.75
229.48
+2.08%
2,335,294
09/16/2026
226.65
227.64
222.15
224.80
-0.65%
2,089,488
09/15/2026
230.99
230.99
224.90
226.26
-1.64%
1,776,430
09/14/2026
230.54
231.85
228.25
230.04
-0.30%
1,598,765
09/11/2026
225.97
230.97
225.44
230.74
+2.33%
1,609,704
09/10/2026
224.51
228.42
222.73
225.48
+0.09%
1,356,764
09/09/2026
227.03
228.66
224.84
225.27
-1.76%
1,822,359
09/08/2026
228.71
230.53
227.20
229.31
-0.41%
2,610,576
09/08/2026
$0.45 Dividend
09/04/2026
230.89
233.00
229.61
230.25
-0.42%
1,381,718
09/03/2026
228.43
232.08
228.43
231.22
+0.36%
1,504,944
09/02/2026
229.97
232.32
227.57
230.40
+0.70%
2,287,780
09/01/2026
225.37
229.42
224.06
228.80
+0.31%
2,152,974
08/31/2026
228.04
229.57
225.20
228.10
-0.004%
2,474,567
08/28/2026
231.36
232.22
227.71
228.11
-0.57%
2,431,609
08/27/2026
232.27
234.99
229.04
229.43
-2.71%
2,318,701
08/26/2026
242.03
242.03
233.76
235.81
-2.04%
2,468,269
08/25/2026
241.03
241.69
236.32
240.72
-0.14%
2,413,517
08/24/2026
237.62
241.38
234.95
241.05
+1.04%
2,735,903
08/21/2026
243.38
243.39
234.04
238.58
+4.39%
6,968,708
08/20/2026
229.11
232.49
227.61
228.55
-2.43%
6,306,297
08/20/2026
$2.66 Earnings
08/19/2026
233.14
239.21
232.11
234.24
-0.71%
2,985,521
08/18/2026
235.04
239.48
233.85
235.92
+0.47%
3,954,508
08/17/2026
244.42
244.42
234.41
234.83
-4.11%
2,943,839
08/14/2026
242.74
246.57
242.25
244.89
+0.16%
1,933,986
08/13/2026
248.69
248.69
241.67
244.49
-1.33%
1,797,938
08/12/2026
249.15
251.48
246.70
247.77
-1.41%
2,601,119
08/11/2026
252.65
255.11
250.87
251.32
-1.18%
2,348,218
08/10/2026
254.53
255.96
253.04
254.33
-0.16%
2,116,851
08/07/2026
252.87
255.49
250.52
254.74
+0.36%
1,214,353
08/06/2026
253.26
254.36
250.37
253.82
+0.43%
1,486,881
08/05/2026
251.33
253.93
250.71
252.73
+0.86%
1,688,793
08/04/2026
252.42
253.01
249.86
250.58
-0.73%
2,261,818
08/03/2026
255.75
256.50
251.29
252.42
+0.73%
2,457,301
07/31/2026
252.29
252.33
250.20
250.59
-0.59%
1,610,855
07/30/2026
250.46
252.26
248.10
252.08
+0.24%
2,452,181
07/29/2026
250.35
254.81
247.98
251.47
+0.37%
2,542,844
07/28/2026
244.68
251.60
244.56
250.55
+3.16%
3,193,347
07/27/2026
241.39
243.75
240.15
242.88
+1.87%
2,775,496
07/24/2026
232.25
239.56
231.98
238.43
+2.80%
1,500,695
07/23/2026
236.84
237.01
231.44
231.94
-2.44%
2,008,472
07/22/2026
237.19
238.58
235.39
237.75
+1.02%
1,747,582
07/21/2026
236.90
237.18
229.70
235.36
+0.01%
2,327,933
07/20/2026
235.03
235.62
232.68
235.33
+0.99%
2,055,651
07/17/2026
231.47
236.60
231.31
233.01
+0.32%
2,027,960
07/16/2026
226.27
233.28
226.27
232.27
+3.06%
2,250,592
07/15/2026
220.23
227.33
218.77
225.37
+2.21%
2,168,007
07/14/2026
218.62
220.82
217.64
220.50
+0.67%
1,647,118
07/13/2026
224.34
225.48
218.17
219.04
-1.53%
2,303,519
07/10/2026
220.33
223.27
220.17
222.45
+1.03%
2,278,970
07/09/2026
218.03
221.69
217.58
220.17
+1.32%
3,060,704
07/08/2026
214.63
218.53
212.85
217.30
+1.42%
2,369,159
07/07/2026
214.03
217.99
212.50
214.26
+1.57%
2,805,730
07/06/2026
213.60
213.76
208.60
210.95
-0.97%
3,323,749
07/02/2026
210.92
213.88
210.78
213.02
+0.72%
1,968,314
07/01/2026
212.25
213.09
209.74
211.49
-0.45%
2,257,214
06/30/2026
208.07
212.71
205.52
212.44
+1.93%
3,011,012
06/29/2026
210.61
213.13
206.60
208.43
-2.08%
3,165,155
06/26/2026
214.47
216.21
210.42
212.85
-0.87%
13,176,369
06/25/2026
228.15
229.56
214.52
214.72
-5.89%
4,334,063
06/24/2026
227.60
230.76
226.23
228.15
-0.20%
3,081,804
06/23/2026
232.66
234.54
227.18
228.61
-3.34%
3,526,606
06/22/2026
234.96
240.48
233.36
236.51
+1.79%
3,221,664
06/18/2026
234.90
236.47
231.61
232.35
-0.19%
4,161,654
06/17/2026
234.05
236.85
231.45
232.80
-0.53%
2,294,304
06/16/2026
236.05
237.85
233.76
234.04
-0.96%
2,059,066
06/15/2026
239.57
240.56
235.39
236.31
-1.40%
2,311,736
06/12/2026
240.89
242.34
238.70
239.67
+0.43%
2,926,915
06/11/2026
234.49
240.05
232.93
238.65
+3.10%
3,147,766
06/10/2026
229.01
233.31
227.64
231.47
+1.08%
2,698,162
06/09/2026
228.55
229.74
225.68
229.01
+1.09%
2,899,391
06/09/2026
$0.45 Dividend
06/08/2026
229.46
230.99
225.91
226.54
-1.28%
3,074,707
06/05/2026
232.00
234.34
226.94
229.48
-1.15%
4,163,632
06/04/2026
232.25
234.57
230.43
232.16
+0.19%
2,924,176
06/03/2026
223.60
232.13
222.64
231.72
+3.93%
2,994,590
06/02/2026
222.10
223.84
221.14
222.95
-0.11%
2,540,255
06/01/2026
227.10
228.67
222.44
223.20
-3.31%
2,875,947
05/29/2026
225.77
232.91
225.76
230.83
+1.99%
11,295,835
05/28/2026
231.24
232.16
224.18
226.32
-2.69%
3,441,521
05/27/2026
235.08
236.49
230.88
232.56
-0.52%
2,914,379
05/26/2026
235.38
235.38
230.19
233.77
-0.06%
3,242,509
05/22/2026
228.07
234.88
227.11
233.90
+8.11%
4,589,544
05/21/2026
215.53
218.10
214.18
216.35
-0.28%
3,791,211
05/21/2026
$2.02 Earnings
05/20/2026
213.67
219.92
212.76
216.94
+2.40%
3,684,458
05/19/2026
210.18
213.21
207.39
211.85
+0.76%
2,654,497
05/18/2026
213.26
215.20
208.60
210.26
-0.78%
3,672,239