ROST - ROSS STORES, INC.
214.83
1.310 0.610%
Share volume: 3,595,139
Last Updated: 03-05-2026
Retail/Retail – Apparel & Accessory Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$213.52
1.31
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $211.49 | $211.49 | $214.88 | $214.88 | $211.21 | $211.21 | $214.83 | $214.83 | 3,595,139 | $3,595,139.00 |
| 03-04-2026 | $214.75 | $214.75 | $216.80 | $216.80 | $206.54 | $206.54 | $213.52 | $213.52 | 7,735,673 | $7,735,673.00 |
| 03-03-2026 | $198.75 | $198.75 | $199.33 | $199.33 | $194.07 | $194.07 | $197.64 | $197.64 | 4,988,634 | $4,988,634.00 |
| 03-02-2026 | $203.09 | $203.09 | $204.25 | $204.25 | $200.53 | $200.53 | $202.30 | $202.30 | 3,048,601 | $3,048,601.00 |
| 02-27-2026 | $202.65 | $202.65 | $206.40 | $206.40 | $201.28 | $201.28 | $205.64 | $205.64 | 4,422,808 | $4,422,808.00 |
| 02-26-2026 | $202.91 | $202.91 | $204.72 | $204.72 | $202.15 | $202.15 | $203.50 | $203.50 | 2,641,380 | $2,641,380.00 |
| 02-25-2026 | $199.93 | $199.93 | $204.85 | $204.85 | $199.93 | $199.93 | $201.53 | $201.53 | 2,204,046 | $2,204,046.00 |
| 02-24-2026 | $202.10 | $202.10 | $202.31 | $202.31 | $199.07 | $199.07 | $200.55 | $200.55 | 1,883,526 | $1,883,526.00 |
| 02-23-2026 | $202.05 | $202.05 | $202.78 | $202.78 | $198.27 | $198.27 | $201.89 | $201.89 | 1,795,459 | $1,795,459.00 |
| 02-20-2026 | $199.40 | $199.40 | $203.31 | $203.31 | $198.89 | $198.89 | $201.45 | $201.45 | 1,987,893 | $1,987,893.00 |