5 DAY PERFORMANCE
-7.07%
1 MONTH PERFORMANCE
-7.17%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-6.14%
YEAR-TO-DATE PERFORMANCE
+17.77%
1 YEAR PERFORMANCE
+30.77%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $237.65 | $246.73 (3.82%) | $246.84 | $236.75 | 719.23 K | |
| 11/03/2026 | $231.23 | $231.60 (0.16%) | $232.95 | $228.63 | 2.31 M | $73.72 B |
| 11/02/2026 | $229.26 | $230.59 (0.58%) | $232.14 | $225.30 | 3.49 M | $73.40 B |
| 10/30/2026 | $235.28 | $228.28 (-2.98%) | $235.71 | $227.51 | 2.11 M | $72.67 B |
| 10/29/2026 | $231.32 | $232.30 (0.42%) | $233.41 | $230.14 | 1.88 M | $73.95 B |
| 10/28/2026 | $228.00 | $227.98 (-0.01%) | $229.44 | $226.69 | 1.86 M | $72.57 B |
| 10/27/2026 | $234.40 | $230.09 (-1.84%) | $234.99 | $227.76 | 2.12 M | $73.24 B |
| 10/26/2026 | $235.15 | $234.11 (-0.44%) | $237.98 | $232.09 | 2.08 M | $74.52 B |
| 10/23/2026 | $234.33 | $229.30 (-2.15%) | $235.29 | $228.22 | 1.88 M | $72.99 B |
| 10/22/2026 | $236.08 | $236.67 (0.25%) | $236.99 | $233.69 | 1.75 M | $75.34 B |
| 10/21/2026 | $234.77 | $234.18 (-0.25%) | $238.11 | $233.98 | 1.36 M | $74.54 B |
| 10/20/2026 | $238.69 | $237.24 (-0.61%) | $241.49 | $236.53 | 1.76 M | $75.52 B |
| 10/19/2026 | $237.15 | $238.66 (0.64%) | $240.21 | $236.10 | 2.22 M | $75.97 B |
| 10/16/2026 | $237.67 | $236.89 (-0.33%) | $241.23 | $235.22 | 2.26 M | $75.41 B |
| 10/15/2026 | $234.56 | $234.83 (0.12%) | $238.54 | $232.20 | 2.39 M | $74.75 B |
| 10/14/2026 | $226.99 | $230.57 (1.58%) | $230.67 | $225.71 | 1.79 M | $73.40 B |
| 10/13/2026 | $227.78 | $225.68 (-0.92%) | $229.49 | $224.26 | 1.60 M | $71.84 B |
| 10/12/2026 | $222.41 | $225.84 (1.54%) | $227.51 | $220.34 | 2.03 M | $71.89 B |
| 10/09/2026 | $224.04 | $222.41 (-0.73%) | $224.12 | $220.10 | 2.51 M | $70.80 B |
| 10/08/2026 | $224.78 | $225.20 (0.19%) | $227.49 | $223.43 | 2.04 M | $71.69 B |
| 10/07/2026 | $223.64 | $225.53 (0.85%) | $227.60 | $223.17 | 1.68 M | $71.79 B |
| 10/06/2026 | $224.89 | $224.21 (-0.3%) | $226.95 | $221.77 | 2.90 M | $71.37 B |
| 10/05/2026 | $228.79 | $226.37 (-1.06%) | $231.25 | $224.94 | 2.59 M | $72.06 B |
| 10/02/2026 | $234.98 | $228.54 (-2.74%) | $236.00 | $227.66 | 2.36 M | $72.75 B |
| 10/01/2026 | $234.36 | $234.10 (-0.11%) | $235.73 | $231.75 | 1.74 M | $74.52 B |
| 09/30/2026 | $235.75 | $233.40 (-1%) | $235.75 | $233.31 | 1.75 M | $74.30 B |
| 09/29/2026 | $236.01 | $234.40 (-0.68%) | $236.24 | $233.54 | 1.49 M | $74.61 B |
| 09/28/2026 | $236.12 | $237.09 (0.41%) | $239.73 | $233.33 | 1.97 M | $75.47 B |
| 09/25/2026 | $235.87 | $236.12 (0.11%) | $236.92 | $233.34 | 1.71 M | $75.16 B |
| 09/24/2026 | $234.39 | $235.40 (0.43%) | $237.00 | $233.05 | 1.45 M | $74.93 B |
| 09/23/2026 | $233.57 | $233.98 (0.18%) | $236.34 | $233.19 | 1.56 M | $74.48 B |
| 09/22/2026 | $233.58 | $232.51 (-0.46%) | $234.81 | $230.53 | 2.12 M | $74.01 B |
| 09/21/2026 | $226.70 | $231.25 (2.01%) | $233.27 | $226.11 | 2.23 M | $73.61 B |
| 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 |
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.
