5 DAY PERFORMANCE
-15.50%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+46.16%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $253.75 | $254.31 (0.22%) | $254.85 | $250.86 | 1.49 M | $81.11 B |
| 08/05/2026 | $251.82 | $253.22 (0.56%) | $254.42 | $251.19 | 1.69 M | $80.77 B |
| 08/04/2026 | $252.91 | $251.06 (-0.73%) | $253.50 | $250.34 | 2.26 M | $80.08 B |
| 08/03/2026 | $256.25 | $252.91 (-1.3%) | $257.00 | $251.78 | 2.46 M | $80.67 B |
| 07/31/2026 | $252.78 | $251.07 (-0.68%) | $252.82 | $250.69 | 1.61 M | $80.08 B |
| 07/30/2026 | $250.94 | $252.57 (0.65%) | $252.75 | $248.58 | 2.45 M | $80.56 B |
| 07/29/2026 | $250.83 | $251.96 (0.45%) | $255.30 | $248.46 | 2.54 M | $80.36 B |
| 07/28/2026 | $245.15 | $251.03 (2.4%) | $252.09 | $245.03 | 3.19 M | $80.07 B |
| 07/27/2026 | $241.86 | $243.35 (0.62%) | $244.22 | $240.61 | 2.78 M | $77.62 B |
| 07/24/2026 | $232.70 | $238.89 (2.66%) | $240.03 | $232.43 | 1.50 M | $76.20 B |
| 07/23/2026 | $237.30 | $232.39 (-2.07%) | $237.47 | $231.89 | 2.01 M | $74.12 B |
| 07/22/2026 | $237.65 | $238.21 (0.24%) | $239.04 | $235.84 | 1.75 M | $75.98 B |
| 07/21/2026 | $237.36 | $235.81 (-0.65%) | $237.64 | $230.14 | 2.33 M | $75.21 B |
| 07/20/2026 | $235.48 | $235.78 (0.13%) | $236.08 | $233.13 | 2.06 M | $75.20 B |
| 07/17/2026 | $231.92 | $233.46 (0.66%) | $237.06 | $231.76 | 2.03 M | $74.46 B |
| 07/16/2026 | $226.71 | $232.72 (2.65%) | $233.73 | $226.71 | 2.25 M | $74.23 B |
| 07/15/2026 | $220.66 | $225.81 (2.33%) | $227.77 | $219.19 | 2.17 M | $72.02 B |
| 07/14/2026 | $219.04 | $220.93 (0.86%) | $221.25 | $218.07 | 1.66 M | $70.47 B |
| 07/13/2026 | $224.77 | $219.46 (-2.36%) | $225.92 | $218.59 | 2.30 M | $70.00 B |
| 07/10/2026 | $220.76 | $222.88 (0.96%) | $223.70 | $220.60 | 2.28 M | $71.09 B |
| 07/09/2026 | $218.45 | $220.60 (0.98%) | $222.12 | $218.00 | 3.06 M | $70.36 B |
| 07/08/2026 | $215.04 | $217.72 (1.25%) | $218.95 | $213.26 | 2.37 M | $69.44 B |
| 07/07/2026 | $214.44 | $214.67 (0.11%) | $218.41 | $212.92 | 2.81 M | $68.47 B |
| 07/06/2026 | $214.02 | $211.36 (-1.24%) | $214.17 | $209.00 | 3.32 M | $67.41 B |
| 07/02/2026 | $211.33 | $213.43 (0.99%) | $214.29 | $211.19 | 1.97 M | $68.07 B |
| 07/01/2026 | $212.66 | $211.90 (-0.36%) | $213.50 | $210.15 | 2.26 M | $67.59 B |
| 06/30/2026 | $208.47 | $212.85 (2.1%) | $213.12 | $205.92 | 3.01 M | $67.89 B |
| 06/29/2026 | $211.02 | $208.83 (-1.04%) | $213.54 | $207.00 | 3.17 M | $66.61 B |
| 06/26/2026 | $214.88 | $213.26 (-0.75%) | $216.63 | $210.83 | 13.18 M | $68.02 B |
| 06/25/2026 | $228.59 | $215.13 (-5.89%) | $230.00 | $214.94 | 4.33 M | $68.62 B |
| 06/24/2026 | $228.04 | $228.59 (0.24%) | $231.21 | $226.67 | 3.08 M | $72.91 B |
| 06/23/2026 | $233.11 | $229.05 (-1.74%) | $234.99 | $227.62 | 3.53 M | $73.06 B |
| 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 |
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.
