Ross Stores Inc (ROST) Historical Stock Data
139.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROST is down 0.00% a day on average. There have been 18 days where Ross Stores Inc closed green and 12 days where ROST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 136.91 | 139.32 | ↑$2.41 (1.76%) | 136.80 | 139.57 | 3.68M |
| 2024-11-19 | 140.94 | 139.26 | ↓$1.68 (-1.19%) | 137.47 | 141.24 | 2.28M |
| 2024-11-18 | 140.55 | 141.30 | ↑$0.75 (0.53%) | 139.07 | 141.54 | 2.08M |
| 2024-11-15 | 142.34 | 140.69 | ↓$1.65 (-1.16%) | 140.21 | 143.20 | 2.74M |
| 2024-11-14 | 140.19 | 142.33 | ↑$2.14 (1.53%) | 139.94 | 144.29 | 3.03M |
| 2024-11-13 | 140.00 | 140.46 | ↑$0.46 (0.33%) | 139.94 | 141.55 | 2.13M |
| 2024-11-12 | 139.85 | 140.31 | ↑$0.46 (0.33%) | 139.29 | 142.10 | 3.62M |
| 2024-11-11 | 144.00 | 142.36 | ↓$1.64 (-1.14%) | 141.01 | 144.39 | 2.89M |
| 2024-11-08 | 142.29 | 143.40 | ↑$1.11 (0.78%) | 142.04 | 144.94 | 2.74M |
| 2024-11-07 | 139.77 | 142.04 | ↑$2.27 (1.62%) | 138.73 | 142.58 | 2.98M |
| 2024-11-06 | 144.84 | 138.59 | ↓$6.25 (-4.32%) | 138.47 | 145.66 | 4.18M |
| 2024-11-05 | 141.19 | 142.32 | ↑$1.13 (0.80%) | 140.43 | 142.45 | 1.94M |
| 2024-11-04 | 140.03 | 140.66 | ↑$0.63 (0.45%) | 138.76 | 140.87 | 2.40M |
| 2024-11-01 | 139.72 | 140.06 | ↑$0.34 (0.24%) | 139.14 | 141.09 | 2.08M |
| 2024-10-31 | 139.30 | 139.72 | ↑$0.42 (0.30%) | 138.65 | 140.55 | 2.04M |
| 2024-10-30 | 138.30 | 139.59 | ↑$1.29 (0.93%) | 138.30 | 139.94 | 2.30M |
| 2024-10-29 | 141.54 | 139.01 | ↓$2.53 (-1.79%) | 138.42 | 142.35 | 3.54M |
| 2024-10-28 | 144.31 | 143.16 | ↓$1.15 (-0.80%) | 142.70 | 144.88 | 1.76M |
| 2024-10-25 | 144.89 | 144.22 | ↓$0.67 (-0.46%) | 143.74 | 145.62 | 1.40M |
| 2024-10-24 | 145.53 | 144.38 | ↓$1.15 (-0.79%) | 143.71 | 146.37 | 1.41M |
| 2024-10-23 | 144.73 | 145.24 | ↑$0.51 (0.35%) | 144.45 | 146.18 | 1.61M |
| 2024-10-22 | 146.19 | 145.75 | ↓$0.44 (-0.30%) | 144.40 | 146.38 | 2.02M |
| 2024-10-21 | 149.40 | 147.29 | ↓$2.11 (-1.41%) | 146.36 | 149.63 | 1.55M |
| 2024-10-18 | 149.78 | 149.90 | ↑$0.12 (0.08%) | 148.99 | 150.95 | 4M |
| 2024-10-17 | 148.71 | 149.19 | ↑$0.48 (0.32%) | 147.81 | 149.60 | 1.52M |
| 2024-10-16 | 146.77 | 147.78 | ↑$1.01 (0.69%) | 146.50 | 148.01 | 2.27M |
| 2024-10-15 | 144.25 | 146.25 | ↑$2.00 (1.39%) | 144.25 | 147.29 | 2.96M |
| 2024-10-14 | 143.57 | 143.32 | ↓$0.25 (-0.17%) | 142.52 | 144.31 | 1.79M |
| 2024-10-11 | 141.72 | 143.36 | ↑$1.64 (1.16%) | 141.42 | 143.39 | 2.29M |
| 2024-10-10 | 141.13 | 141.03 | ↓$0.10 (-0.07%) | 139.60 | 142.01 | 1.70M |
Create an account or log in to view more rows.
$ROST Buying more on Monday lets go
$ROST steady steady n hold
$ROST buy SHARES
$ROST we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$ROST Buying more
$ROST I already know
tomorrow the bulls going to say "next week" just like every week.
$ROST now is the time to slap that ask!!!
$ROST green monday
$ROST LETS GOOOOOOOO!!!!!!!
$ROST how low can she go