Ross Stores Inc (ROST) Historical Stock Data
139.71 ↓0.22 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROST is up 0.46% a day on average. There have been 17 days where Ross Stores Inc closed green and 13 days where ROST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 128.98 | 131.21 | ↑$2.23 (1.73%) | 128.65 | 133.85 | 4.05M |
| 2025-04-02 | 127.70 | 132.37 | ↑$4.67 (3.66%) | 127.68 | 133.09 | 2.13M |
| 2025-04-01 | 127.88 | 129.11 | ↑$1.23 (0.96%) | 127.81 | 129.65 | 1.90M |
| 2025-03-31 | 124.77 | 127.79 | ↑$3.02 (2.42%) | 124.09 | 128.25 | 3.29M |
| 2025-03-28 | 128.36 | 125.42 | ↓$2.94 (-2.29%) | 125.02 | 128.36 | 2.27M |
| 2025-03-27 | 127.71 | 129.09 | ↑$1.38 (1.08%) | 127.36 | 129.77 | 2.10M |
| 2025-03-26 | 128.46 | 127.70 | ↓$0.76 (-0.59%) | 127.10 | 128.67 | 1.84M |
| 2025-03-25 | 128.72 | 128.13 | ↓$0.59 (-0.46%) | 127.22 | 129.67 | 3.66M |
| 2025-03-24 | 124.83 | 129.18 | ↑$4.36 (3.49%) | 124.83 | 129.28 | 4.21M |
| 2025-03-21 | 123.11 | 123.54 | ↑$0.43 (0.35%) | 122.36 | 124.86 | 6.66M |
| 2025-03-20 | 125.13 | 124.60 | ↓$0.53 (-0.42%) | 124.14 | 126.33 | 4.37M |
| 2025-03-19 | 124.71 | 125.95 | ↑$1.24 (0.99%) | 124.02 | 126.93 | 5.33M |
| 2025-03-18 | 124.28 | 123.71 | ↓$0.57 (-0.46%) | 122.90 | 124.62 | 3.36M |
| 2025-03-17 | 125.00 | 125.54 | ↑$0.54 (0.43%) | 124.19 | 126.08 | 3.85M |
| 2025-03-14 | 123.84 | 124.21 | ↑$0.37 (0.30%) | 122.77 | 125.16 | 4.04M |
Create an account or log in to view more rows.
$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
$ROST Buying more on Monday lets go
$ROST steady steady n hold