5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
+11.22%
6 MONTH PERFORMANCE
+32.40%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+49.81%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $228.09 | $228.91 (0.36%) | $229.59 | $226.49 | 2.23 M | $73.19 B |
| 05/05/2026 | $227.33 | $227.42 (0.04%) | $229.01 | $226.38 | 1.68 M | $72.71 B |
| 05/04/2026 | $228.15 | $226.02 (-0.93%) | $228.73 | $224.01 | 2.34 M | $72.27 B |
| 05/01/2026 | $225.61 | $228.84 (1.43%) | $229.87 | $225.61 | 1.62 M | $73.17 B |
| 04/30/2026 | $226.80 | $227.79 (0.44%) | $229.08 | $225.39 | 2.35 M | $72.83 B |
| 04/29/2026 | $225.06 | $225.08 (0.01%) | $227.08 | $224.74 | 2.02 M | $71.97 B |
| 04/28/2026 | $227.68 | $225.52 (-0.95%) | $227.94 | $223.82 | 1.28 M | $72.11 B |
| 04/27/2026 | $226.33 | $226.17 (-0.07%) | $227.36 | $224.93 | 1.32 M | $72.31 B |
| 04/24/2026 | $226.03 | $226.37 (0.15%) | $227.04 | $224.22 | 1.04 M | $72.38 B |
| 04/23/2026 | $228.26 | $226.92 (-0.59%) | $229.07 | $225.46 | 1.62 M | $72.55 B |
| 04/22/2026 | $227.15 | $226.34 (-0.36%) | $228.61 | $224.68 | 1.99 M | $72.37 B |
| 04/21/2026 | $228.55 | $225.59 (-1.3%) | $229.68 | $224.61 | 2.00 M | $72.13 B |
| 04/20/2026 | $228.00 | $228.25 (0.11%) | $230.44 | $227.50 | 1.81 M | $72.98 B |
| 04/17/2026 | $224.12 | $227.82 (1.65%) | $228.71 | $223.00 | 2.91 M | $72.84 B |
| 04/16/2026 | $223.35 | $221.97 (-0.62%) | $224.91 | $220.33 | 1.51 M | $70.97 B |
| 04/15/2026 | $222.95 | $224.15 (0.54%) | $225.21 | $221.89 | 1.70 M | $71.67 B |
| 04/14/2026 | $220.35 | $223.29 (1.33%) | $223.60 | $219.08 | 1.79 M | $71.39 B |
| 04/13/2026 | $221.57 | $220.95 (-0.28%) | $221.96 | $219.60 | 1.84 M | $70.65 B |
| 04/10/2026 | $224.40 | $221.16 (-1.44%) | $224.84 | $219.69 | 2.98 M | $70.71 B |
| 04/09/2026 | $223.70 | $224.91 (0.54%) | $226.64 | $223.63 | 1.64 M | $71.91 B |
| 04/08/2026 | $219.20 | $224.47 (2.4%) | $224.60 | $219.20 | 3.04 M | $71.77 B |
| 04/07/2026 | $219.99 | $216.34 (-1.66%) | $220.61 | $215.13 | 2.69 M | $69.17 B |
| 04/06/2026 | $219.19 | $221.21 (0.92%) | $221.37 | $218.83 | 1.98 M | $70.73 B |
| 04/02/2026 | $218.16 | $219.98 (0.83%) | $221.16 | $217.26 | 2.19 M | $70.34 B |
| 04/01/2026 | $217.74 | $219.95 (1.01%) | $222.03 | $216.47 | 2.61 M | $70.33 B |
| 03/31/2026 | $211.50 | $216.63 (2.43%) | $217.49 | $211.01 | 2.89 M | $69.26 B |
| 03/30/2026 | $211.69 | $208.79 (-1.37%) | $212.61 | $207.48 | 3.01 M | $66.76 B |
| 03/27/2026 | $213.58 | $211.69 (-0.88%) | $213.99 | $210.83 | 2.57 M | $67.68 B |
| 03/26/2026 | $216.33 | $214.30 (-0.94%) | $217.51 | $214.16 | 2.93 M | $68.52 B |
| 03/25/2026 | $215.62 | $216.03 (0.19%) | $216.50 | $212.14 | 3.76 M | $69.07 B |
| 03/24/2026 | $211.90 | $215.80 (1.84%) | $216.10 | $210.53 | 2.71 M | $69.00 B |
| 03/23/2026 | $213.42 | $213.09 (-0.15%) | $215.45 | $212.96 | 2.07 M | $68.13 B |
| 03/20/2026 | $209.54 | $211.19 (0.79%) | $211.36 | $208.08 | 4.01 M | $67.52 B |
| 03/19/2026 | $207.11 | $210.66 (1.71%) | $211.46 | $206.63 | 2.14 M | $67.36 B |
| 03/18/2026 | $208.20 | $207.22 (-0.47%) | $210.95 | $207.02 | 2.49 M | $66.26 B |
| 03/17/2026 | $209.34 | $209.19 (-0.07%) | $210.38 | $208.52 | 2.12 M | $66.89 B |
| 03/16/2026 | $206.82 | $207.96 (0.55%) | $210.31 | $206.82 | 2.07 M | $66.49 B |
| 03/13/2026 | $209.60 | $206.28 (-1.58%) | $210.75 | $206.01 | 2.58 M | $65.95 B |
| 03/12/2026 | $210.43 | $209.84 (-0.28%) | $213.17 | $209.40 | 2.28 M | $67.09 B |
| 03/11/2026 | $212.70 | $212.87 (0.08%) | $214.11 | $211.55 | 2.13 M | $68.06 B |
| 03/10/2026 | $211.05 | $212.93 (0.89%) | $216.59 | $209.37 | 2.56 M | $68.08 B |
| 03/09/2026 | $209.98 | $212.15 (1.03%) | $212.28 | $204.25 | 3.41 M | $67.83 B |
| 03/06/2026 | $213.01 | $211.75 (-0.59%) | $213.64 | $209.73 | 2.41 M | $67.70 B |
| 03/05/2026 | $211.49 | $214.83 (1.58%) | $214.88 | $211.21 | 3.60 M | $68.69 B |
| 03/04/2026 | $214.75 | $213.52 (-0.57%) | $216.80 | $206.54 | 7.74 M | $68.27 B |
| 03/03/2026 | $198.75 | $197.64 (-0.56%) | $199.33 | $194.07 | 4.99 M | $63.19 B |
| 03/02/2026 | $203.09 | $202.30 (-0.39%) | $204.25 | $200.53 | 3.05 M | $64.68 B |
| 02/27/2026 | $202.65 | $205.64 (1.48%) | $206.40 | $201.28 | 4.42 M | $65.75 B |
| 02/26/2026 | $202.91 | $203.50 (0.29%) | $204.72 | $202.15 | 2.64 M | $65.74 B |
| 02/25/2026 | $199.93 | $201.53 (0.8%) | $204.85 | $199.93 | 2.20 M | $65.10 B |
| 02/24/2026 | $202.10 | $200.55 (-0.77%) | $202.31 | $199.07 | 1.88 M | $64.79 B |
| 02/23/2026 | $202.05 | $201.89 (-0.08%) | $202.78 | $198.27 | 1.80 M | $65.22 B |
| 02/20/2026 | $199.40 | $201.45 (1.03%) | $203.31 | $198.89 | 1.99 M | $65.08 B |
| 02/19/2026 | $199.43 | $200.38 (0.48%) | $200.57 | $198.38 | 1.57 M | $64.73 B |
| 02/18/2026 | $197.69 | $200.38 (1.36%) | $200.60 | $197.16 | 2.21 M | $64.73 B |
| 02/17/2026 | $198.13 | $198.21 (0.04%) | $198.98 | $195.19 | 2.53 M | $64.03 B |
| 02/13/2026 | $194.53 | $196.54 (1.03%) | $197.24 | $193.32 | 1.45 M | $63.49 B |
| 02/12/2026 | $194.54 | $194.85 (0.16%) | $197.18 | $193.66 | 1.94 M | $62.95 B |
| 02/11/2026 | $193.65 | $192.54 (-0.57%) | $193.65 | $191.22 | 2.12 M | $62.20 B |
| 02/10/2026 | $193.86 | $192.33 (-0.79%) | $194.82 | $191.94 | 2.60 M | $62.13 B |
| 02/09/2026 | $190.66 | $194.50 (2.01%) | $194.76 | $190.01 | 1.90 M | $62.83 B |
| 02/06/2026 | $190.61 | $190.74 (0.07%) | $191.85 | $189.72 | 3.19 M | $61.62 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.
