5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-9.65%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+17.46%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+65.91%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $235.41 | $236.97 (0.66%) | $240.94 | $233.81 | 3.22 M | $75.58 B |
| 06/18/2026 | $235.35 | $232.80 (-1.08%) | $236.93 | $232.06 | 4.16 M | $74.25 B |
| 06/17/2026 | $234.50 | $233.25 (-0.53%) | $237.31 | $231.90 | 2.29 M | $74.40 B |
| 06/16/2026 | $236.51 | $234.49 (-0.85%) | $238.31 | $234.21 | 2.06 M | $74.79 B |
| 06/15/2026 | $240.03 | $236.77 (-1.36%) | $241.02 | $235.84 | 2.31 M | $75.52 B |
| 06/12/2026 | $241.36 | $240.13 (-0.51%) | $242.81 | $239.16 | 2.93 M | $76.59 B |
| 06/11/2026 | $234.94 | $239.11 (1.77%) | $240.51 | $233.39 | 3.15 M | $76.27 B |
| 06/10/2026 | $229.45 | $231.92 (1.08%) | $233.76 | $228.08 | 2.70 M | $73.97 B |
| 06/09/2026 | $228.99 | $229.45 (0.2%) | $230.19 | $226.12 | 2.90 M | $73.18 B |
| 06/08/2026 | $230.35 | $227.42 (-1.27%) | $231.89 | $226.80 | 3.06 M | $72.54 B |
| 06/05/2026 | $232.90 | $230.37 (-1.09%) | $235.25 | $227.82 | 4.16 M | $73.48 B |
| 06/04/2026 | $233.16 | $233.06 (-0.04%) | $235.48 | $231.33 | 2.92 M | $74.34 B |
| 06/03/2026 | $224.47 | $232.62 (3.63%) | $233.04 | $223.51 | 3.00 M | $74.20 B |
| 06/02/2026 | $222.97 | $223.82 (0.38%) | $224.71 | $222.00 | 2.54 M | $71.39 B |
| 06/01/2026 | $227.99 | $224.07 (-1.72%) | $229.56 | $223.31 | 2.88 M | $71.47 B |
| 05/29/2026 | $226.65 | $231.73 (2.24%) | $233.82 | $226.64 | 11.30 M | $73.91 B |
| 05/28/2026 | $232.14 | $227.20 (-2.13%) | $233.06 | $225.05 | 3.44 M | $72.47 B |
| 05/27/2026 | $236.00 | $233.47 (-1.07%) | $237.41 | $231.78 | 2.91 M | $74.47 B |
| 05/26/2026 | $236.29 | $234.68 (-0.68%) | $236.29 | $231.09 | 3.24 M | $74.85 B |
| 05/22/2026 | $228.96 | $234.81 (2.56%) | $235.80 | $228.00 | 4.59 M | $74.89 B |
| 05/21/2026 | $216.37 | $217.19 (0.38%) | $218.95 | $215.01 | 3.79 M | $69.27 B |
| 05/20/2026 | $214.50 | $217.79 (1.53%) | $220.78 | $213.59 | 3.68 M | $69.47 B |
| 05/19/2026 | $211.00 | $212.68 (0.8%) | $214.05 | $208.20 | 2.65 M | $67.84 B |
| 05/18/2026 | $214.09 | $211.08 (-1.41%) | $216.04 | $209.41 | 3.67 M | $67.33 B |
| 05/15/2026 | $213.26 | $212.75 (-0.24%) | $214.78 | $211.33 | 2.34 M | $67.86 B |
| 05/14/2026 | $213.11 | $213.27 (0.08%) | $215.18 | $212.65 | 1.99 M | $68.02 B |
| 05/13/2026 | $217.00 | $211.76 (-2.41%) | $217.00 | $209.13 | 3.71 M | $67.54 B |
| 05/12/2026 | $214.80 | $217.67 (1.34%) | $217.99 | $211.30 | 3.26 M | $69.43 B |
| 05/11/2026 | $225.31 | $214.55 (-4.78%) | $226.41 | $211.02 | 5.50 M | $68.43 B |
| 05/08/2026 | $225.66 | $225.81 (0.07%) | $227.03 | $224.06 | 3.67 M | $72.02 B |
| 05/07/2026 | $229.68 | $224.48 (-2.26%) | $231.16 | $222.58 | 2.75 M | $71.60 B |
| 05/06/2026 | $228.09 | $228.91 (0.36%) | $229.59 | $226.49 | 2.45 M | $73.01 B |
| 05/05/2026 | $227.33 | $227.42 (0.04%) | $229.01 | $226.38 | 1.68 M | $72.54 B |
| 05/04/2026 | $228.15 | $226.02 (-0.93%) | $228.73 | $224.01 | 2.34 M | $72.09 B |
| 05/01/2026 | $225.61 | $228.84 (1.43%) | $229.87 | $225.61 | 1.62 M | $72.99 B |
| 04/30/2026 | $226.80 | $227.79 (0.44%) | $229.08 | $225.39 | 2.35 M | $72.66 B |
| 04/29/2026 | $225.06 | $225.08 (0.01%) | $227.08 | $224.74 | 2.02 M | $71.79 B |
| 04/28/2026 | $227.68 | $225.52 (-0.95%) | $227.94 | $223.82 | 1.28 M | $71.93 B |
| 04/27/2026 | $226.33 | $226.17 (-0.07%) | $227.36 | $224.93 | 1.32 M | $72.14 B |
| 04/24/2026 | $226.03 | $226.37 (0.15%) | $227.04 | $224.22 | 1.04 M | $72.20 B |
| 04/23/2026 | $228.26 | $226.92 (-0.59%) | $229.07 | $225.46 | 1.62 M | $72.38 B |
| 04/22/2026 | $227.15 | $226.34 (-0.36%) | $228.61 | $224.68 | 1.99 M | $72.19 B |
| 04/21/2026 | $228.55 | $225.59 (-1.3%) | $229.68 | $224.61 | 2.00 M | $71.95 B |
| 04/20/2026 | $228.00 | $228.25 (0.11%) | $230.44 | $227.50 | 1.81 M | $72.80 B |
| 04/17/2026 | $224.12 | $227.82 (1.65%) | $228.71 | $223.00 | 2.91 M | $72.66 B |
| 04/16/2026 | $223.35 | $221.97 (-0.62%) | $224.91 | $220.33 | 1.51 M | $70.80 B |
| 04/15/2026 | $222.95 | $224.15 (0.54%) | $225.21 | $221.89 | 1.70 M | $71.49 B |
| 04/14/2026 | $220.35 | $223.29 (1.33%) | $223.60 | $219.08 | 1.79 M | $71.22 B |
| 04/13/2026 | $221.57 | $220.95 (-0.28%) | $221.96 | $219.60 | 1.84 M | $70.47 B |
| 04/10/2026 | $224.40 | $221.16 (-1.44%) | $224.84 | $219.69 | 2.98 M | $70.54 B |
| 04/09/2026 | $223.70 | $224.91 (0.54%) | $226.64 | $223.63 | 1.64 M | $71.74 B |
| 04/08/2026 | $219.20 | $224.47 (2.4%) | $224.60 | $219.20 | 3.04 M | $71.60 B |
| 04/07/2026 | $219.99 | $216.34 (-1.66%) | $220.61 | $215.13 | 2.69 M | $69.00 B |
| 04/06/2026 | $219.19 | $221.21 (0.92%) | $221.37 | $218.83 | 1.98 M | $70.56 B |
| 04/02/2026 | $218.16 | $219.98 (0.83%) | $221.16 | $217.26 | 2.19 M | $70.16 B |
| 04/01/2026 | $217.74 | $219.95 (1.01%) | $222.03 | $216.47 | 2.61 M | $70.15 B |
| 03/31/2026 | $211.50 | $216.63 (2.43%) | $217.49 | $211.01 | 2.89 M | $69.10 B |
| 03/30/2026 | $211.69 | $208.79 (-1.37%) | $212.61 | $207.48 | 3.01 M | $66.60 B |
| 03/27/2026 | $213.58 | $211.69 (-0.88%) | $213.99 | $210.83 | 2.57 M | $67.52 B |
| 03/26/2026 | $216.33 | $214.30 (-0.94%) | $217.51 | $214.16 | 2.93 M | $68.35 B |
| 03/25/2026 | $215.62 | $216.03 (0.19%) | $216.50 | $212.14 | 3.76 M | $68.90 B |
| 03/24/2026 | $211.90 | $215.80 (1.84%) | $216.10 | $210.53 | 2.71 M | $68.83 B |
| 03/23/2026 | $213.42 | $213.09 (-0.15%) | $215.45 | $212.96 | 2.07 M | $67.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
