5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
-8.87%
6 MONTH PERFORMANCE
+0.45%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+45.13%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $228.40 | $226.61 (-0.78%) | $230.24 | $226.39 | 3.98 M | $72.13 B |
| 09/17/2026 | $226.78 | $229.48 (1.19%) | $231.44 | $225.75 | 2.34 M | $73.05 B |
| 09/16/2026 | $226.65 | $224.80 (-0.82%) | $227.64 | $222.15 | 2.09 M | $71.56 B |
| 09/15/2026 | $230.99 | $226.26 (-2.05%) | $230.99 | $224.90 | 1.78 M | $72.02 B |
| 09/14/2026 | $230.54 | $230.04 (-0.22%) | $231.85 | $228.25 | 1.60 M | $73.23 B |
| 09/11/2026 | $225.97 | $230.74 (2.11%) | $230.97 | $225.44 | 1.61 M | $73.45 B |
| 09/10/2026 | $224.51 | $225.48 (0.43%) | $228.42 | $222.73 | 1.36 M | $71.78 B |
| 09/09/2026 | $227.03 | $225.27 (-0.78%) | $228.66 | $224.84 | 1.82 M | $71.71 B |
| 09/08/2026 | $228.71 | $229.31 (0.26%) | $230.53 | $227.20 | 2.61 M | $72.99 B |
| 09/04/2026 | $231.34 | $230.69 (-0.28%) | $233.45 | $230.06 | 1.38 M | $73.43 B |
| 09/03/2026 | $228.87 | $231.67 (1.22%) | $232.53 | $228.87 | 1.50 M | $73.75 B |
| 09/02/2026 | $230.41 | $230.85 (0.19%) | $232.77 | $228.01 | 2.29 M | $73.48 B |
| 09/01/2026 | $225.81 | $229.24 (1.52%) | $229.86 | $224.50 | 2.15 M | $72.97 B |
| 08/31/2026 | $228.48 | $228.54 (0.03%) | $230.02 | $225.64 | 2.48 M | $72.75 B |
| 08/28/2026 | $231.81 | $228.55 (-1.41%) | $232.67 | $228.15 | 2.43 M | $72.75 B |
| 08/27/2026 | $232.72 | $229.87 (-1.22%) | $235.44 | $229.48 | 2.32 M | $73.17 B |
| 08/26/2026 | $242.50 | $236.27 (-2.57%) | $242.50 | $234.21 | 2.47 M | $75.21 B |
| 08/25/2026 | $241.50 | $241.19 (-0.13%) | $242.16 | $236.78 | 2.41 M | $76.78 B |
| 08/24/2026 | $238.08 | $241.52 (1.44%) | $241.85 | $235.40 | 2.74 M | $76.88 B |
| 08/21/2026 | $243.85 | $239.04 (-1.97%) | $243.86 | $234.49 | 6.97 M | $76.09 B |
| 08/20/2026 | $229.55 | $228.99 (-0.24%) | $232.94 | $228.05 | 6.31 M | $72.89 B |
| 08/19/2026 | $233.59 | $234.69 (0.47%) | $239.67 | $232.56 | 3.00 M | $74.71 B |
| 08/18/2026 | $235.49 | $236.38 (0.38%) | $239.94 | $234.30 | 3.95 M | $75.24 B |
| 08/17/2026 | $244.89 | $235.28 (-3.92%) | $244.89 | $234.86 | 2.94 M | $74.89 B |
| 08/14/2026 | $243.21 | $245.36 (0.88%) | $247.05 | $242.72 | 1.93 M | $78.26 B |
| 08/13/2026 | $249.17 | $244.96 (-1.69%) | $249.17 | $242.14 | 1.80 M | $78.13 B |
| 08/12/2026 | $249.63 | $248.25 (-0.55%) | $251.97 | $247.18 | 2.60 M | $79.18 B |
| 08/11/2026 | $253.14 | $251.81 (-0.53%) | $255.60 | $251.36 | 2.35 M | $80.32 B |
| 08/10/2026 | $255.02 | $254.83 (-0.07%) | $256.45 | $253.53 | 2.12 M | $81.28 B |
| 08/07/2026 | $253.36 | $255.23 (0.74%) | $255.98 | $251.00 | 1.21 M | $81.41 B |
| 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 |
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.
