Ross Stores Inc (ROST) Historical Stock Data
152.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROST is up 0.36% a day on average. There have been 19 days where Ross Stores Inc closed green and 11 days where ROST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 151.89 | 152.92 | ↑$1.03 (0.68%) | 150.88 | 153.11 | 2.05M |
| 2025-05-15 | 150.29 | 151.89 | ↑$1.60 (1.06%) | 149.66 | 151.98 | 2.31M |
| 2025-05-14 | 148.88 | 150.66 | ↑$1.78 (1.20%) | 148.45 | 150.98 | 2.49M |
| 2025-05-13 | 148.93 | 149.33 | ↑$0.40 (0.27%) | 148.08 | 150.08 | 1.63M |
| 2025-05-12 | 147.26 | 149.26 | ↑$2.00 (1.36%) | 145.92 | 149.30 | 2.61M |
| 2025-05-09 | 143.37 | 142.28 | ↓$1.09 (-0.76%) | 141.77 | 143.92 | 1.64M |
| 2025-05-08 | 144.07 | 143.37 | ↓$0.69 (-0.48%) | 143.07 | 145.26 | 2.05M |
| 2025-05-07 | 141.22 | 143.03 | ↑$1.82 (1.29%) | 140.46 | 143.91 | 2.62M |
| 2025-05-06 | 140.27 | 141.61 | ↑$1.34 (0.96%) | 140.11 | 142.00 | 1.74M |
| 2025-05-05 | 140.04 | 141.47 | ↑$1.43 (1.02%) | 139.61 | 142.24 | 1.98M |
| 2025-05-02 | 140.33 | 140.49 | ↑$0.16 (0.11%) | 140.16 | 141.71 | 2.08M |
| 2025-05-01 | 138.39 | 138.93 | ↑$0.54 (0.39%) | 138.39 | 139.95 | 2.12M |
| 2025-04-30 | 138.87 | 139.00 | ↑$0.13 (0.09%) | 137.25 | 139.58 | 3.98M |
| 2025-04-29 | 138.79 | 140.78 | ↑$1.99 (1.43%) | 138.76 | 141.18 | 2.17M |
| 2025-04-28 | 140.03 | 139.37 | ↓$0.66 (-0.47%) | 138.80 | 142.00 | 2.48M |
| 2025-04-25 | 140.46 | 139.71 | ↓$0.75 (-0.53%) | 138.59 | 142.60 | 2.21M |
| 2025-04-24 | 137.46 | 139.93 | ↑$2.47 (1.80%) | 135.77 | 140.34 | 2.39M |
| 2025-04-23 | 140.61 | 138.22 | ↓$2.39 (-1.70%) | 137.71 | 141.67 | 2.20M |
| 2025-04-22 | 136.50 | 137.89 | ↑$1.39 (1.02%) | 136.21 | 138.73 | 2.52M |
| 2025-04-21 | 139.14 | 135.49 | ↓$3.65 (-2.62%) | 133.70 | 139.14 | 2.74M |
| 2025-04-17 | 139.41 | 139.63 | ↑$0.22 (0.16%) | 138.22 | 140.45 | 2.29M |
| 2025-04-16 | 141.75 | 138.68 | ↓$3.07 (-2.17%) | 137.73 | 142.27 | 2.51M |
| 2025-04-15 | 143.22 | 141.03 | ↓$2.19 (-1.53%) | 140.67 | 144.14 | 2.42M |
| 2025-04-14 | 142.68 | 143.66 | ↑$0.98 (0.69%) | 141.89 | 144.31 | 2.94M |
| 2025-04-11 | 138.82 | 141.51 | ↑$2.69 (1.94%) | 137.66 | 142.47 | 4.39M |
| 2025-04-10 | 136.05 | 138.89 | ↑$2.84 (2.09%) | 134.53 | 140.18 | 4.72M |
| 2025-04-09 | 126.54 | 137.00 | ↑$10.46 (8.27%) | 126.00 | 139.29 | 7.28M |
| 2025-04-08 | 130.90 | 126.90 | ↓$4.00 (-3.06%) | 125.27 | 133.54 | 3.70M |
| 2025-04-07 | 128.87 | 127.88 | ↓$0.99 (-0.77%) | 124.38 | 132.62 | 4.50M |
| 2025-04-04 | 131.40 | 130.31 | ↓$1.09 (-0.83%) | 129.60 | 136.42 | 5.57M |
Create an account or log in to view more rows.
$ROST when's the offering?
$ROST nice day!
$ROST longer we hold
more pressure on the shorts
$ROST Pack it up boys.
$ROST Bull flag forming?
$ROST fuck all u greedy bulls
$ROST God dammit
$ROST we need more volume
$ROST Very bullish action
$ROST shaking weak hands that’s all