5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+7.37%
6 MONTH PERFORMANCE
+26.80%
YEAR-TO-DATE PERFORMANCE
+6.10%
1 YEAR PERFORMANCE
+39.70%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $198.75 | $197.64 (-0.56%) | $199.33 | $196.96 | 4.38 M | |
| 03/02/2026 | $203.09 | $202.30 (-0.39%) | $204.25 | $200.53 | 3.05 M | $65.35 B |
| 02/27/2026 | $202.65 | $205.64 (1.48%) | $206.40 | $201.28 | 4.42 M | $66.43 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 |
| 02/05/2026 | $189.37 | $189.23 (-0.07%) | $191.10 | $187.99 | 2.63 M | $61.13 B |
| 02/04/2026 | $191.83 | $189.27 (-1.33%) | $193.89 | $188.05 | 2.76 M | $61.14 B |
| 02/03/2026 | $189.19 | $191.12 (1.02%) | $193.58 | $188.77 | 2.29 M | $61.74 B |
| 02/02/2026 | $188.65 | $190.11 (0.77%) | $191.26 | $187.80 | 3.44 M | $61.41 B |
| 01/30/2026 | $185.66 | $188.65 (1.61%) | $188.71 | $185.66 | 2.06 M | $60.94 B |
| 01/29/2026 | $185.28 | $186.50 (0.66%) | $187.11 | $184.69 | 2.76 M | $60.25 B |
| 01/28/2026 | $185.97 | $186.04 (0.04%) | $186.89 | $184.70 | 1.75 M | $60.10 B |
| 01/27/2026 | $187.66 | $186.00 (-0.88%) | $188.49 | $184.74 | 3.27 M | $60.09 B |
| 01/26/2026 | $187.61 | $187.57 (-0.02%) | $189.40 | $186.72 | 2.83 M | $60.59 B |
| 01/23/2026 | $186.92 | $188.55 (0.87%) | $188.85 | $186.12 | 1.98 M | $60.91 B |
| 01/22/2026 | $192.93 | $187.01 (-3.07%) | $193.96 | $186.46 | 3.22 M | $60.41 B |
| 01/21/2026 | $190.94 | $192.32 (0.72%) | $192.61 | $189.87 | 1.96 M | $62.13 B |
| 01/20/2026 | $190.54 | $189.69 (-0.45%) | $192.19 | $188.91 | 2.30 M | $61.28 B |
| 01/16/2026 | $194.20 | $192.36 (-0.95%) | $194.92 | $191.78 | 3.27 M | $62.14 B |
| 01/15/2026 | $192.57 | $193.79 (0.63%) | $194.52 | $191.28 | 1.67 M | $62.60 B |
| 01/14/2026 | $192.49 | $191.83 (-0.34%) | $193.79 | $190.27 | 2.26 M | $61.97 B |
| 01/13/2026 | $192.23 | $193.23 (0.52%) | $193.49 | $192.10 | 1.77 M | $62.42 B |
| 01/12/2026 | $191.00 | $192.26 (0.66%) | $192.49 | $188.94 | 2.07 M | $62.11 B |
| 01/09/2026 | $189.27 | $191.44 (1.15%) | $192.26 | $188.92 | 2.66 M | $61.84 B |
| 01/08/2026 | $186.99 | $189.27 (1.22%) | $191.22 | $186.42 | 2.39 M | $61.14 B |
| 01/07/2026 | $187.41 | $186.99 (-0.22%) | $187.65 | $185.74 | 2.05 M | $60.41 B |
| 01/06/2026 | $185.88 | $187.53 (0.89%) | $189.58 | $185.37 | 2.84 M | $60.58 B |
| 01/05/2026 | $182.90 | $186.68 (2.07%) | $186.78 | $182.90 | 2.34 M | $60.31 B |
| 01/02/2026 | $180.59 | $182.74 (1.19%) | $182.77 | $179.02 | 2.57 M | $59.03 B |
| 12/31/2025 | $181.25 | $180.14 (-0.61%) | $181.82 | $180.05 | 1.35 M | $58.19 B |
| 12/30/2025 | $180.72 | $181.45 (0.4%) | $181.70 | $180.23 | 1.27 M | $58.62 B |
| 12/29/2025 | $180.21 | $180.72 (0.28%) | $181.86 | $179.93 | 1.84 M | $58.38 B |
| 12/26/2025 | $180.46 | $181.14 (0.38%) | $181.78 | $180.16 | 918.19 K | $58.52 B |
| 12/24/2025 | $181.08 | $181.68 (0.33%) | $182.42 | $180.11 | 621.20 K | $58.69 B |
| 12/23/2025 | $180.79 | $180.61 (-0.1%) | $181.14 | $178.88 | 1.56 M | $58.35 B |
| 12/22/2025 | $183.51 | $180.68 (-1.54%) | $183.75 | $179.87 | 3.07 M | $58.37 B |
| 12/19/2025 | $182.90 | $182.41 (-0.27%) | $183.17 | $181.32 | 6.16 M | $58.93 B |
| 12/18/2025 | $183.50 | $182.57 (-0.51%) | $184.50 | $181.76 | 2.16 M | $58.98 B |
| 12/17/2025 | $182.54 | $182.74 (0.11%) | $183.30 | $181.59 | 2.33 M | $59.03 B |
| 12/16/2025 | $184.81 | $182.40 (-1.3%) | $185.85 | $182.04 | 2.65 M | $58.92 B |
| 12/15/2025 | $183.16 | $184.28 (0.61%) | $184.75 | $181.77 | 3.12 M | $59.53 B |
| 12/12/2025 | $184.14 | $182.09 (-1.11%) | $185.00 | $181.29 | 2.55 M | $58.82 B |
| 12/11/2025 | $182.13 | $183.13 (0.55%) | $183.90 | $181.47 | 3.09 M | $59.16 B |
| 12/10/2025 | $178.14 | $181.82 (2.07%) | $182.52 | $178.12 | 3.73 M | $58.74 B |
| 12/09/2025 | $177.31 | $177.02 (-0.16%) | $177.69 | $175.64 | 2.02 M | $57.19 B |
| 12/08/2025 | $178.34 | $178.19 (-0.08%) | $179.42 | $177.55 | 2.55 M | $57.56 B |
| 12/05/2025 | $177.48 | $177.87 (0.22%) | $177.94 | $176.03 | 2.90 M | $57.46 B |
| 12/04/2025 | $178.67 | $177.09 (-0.88%) | $179.05 | $176.01 | 3.43 M | $57.21 B |
| 12/03/2025 | $178.37 | $178.00 (-0.21%) | $178.64 | $177.12 | 3.43 M | $57.50 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.
