ROST - ROSS STORES, INC.
212.87
-0.060 -0.028%
Share volume: 2,131,474
Last Updated: 03-11-2026
Retail/Retail – Apparel & Accessory Stores:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$212.93
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $212.70 | $212.70 | $214.11 | $214.11 | $211.55 | $211.55 | $212.87 | $212.87 | 2,131,474 | $2,131,474.00 |
| 03-10-2026 | $211.05 | $211.05 | $216.59 | $216.59 | $209.37 | $209.37 | $212.93 | $212.93 | 2,561,993 | $2,561,993.00 |
| 03-09-2026 | $209.98 | $209.98 | $212.28 | $212.28 | $204.25 | $204.25 | $212.15 | $212.15 | 3,408,661 | $3,408,661.00 |
| 03-06-2026 | $213.01 | $213.01 | $213.64 | $213.64 | $209.73 | $209.73 | $211.75 | $211.75 | 2,410,535 | $2,410,535.00 |
| 03-05-2026 | $211.49 | $211.49 | $214.88 | $214.88 | $211.21 | $211.21 | $214.83 | $214.83 | 3,597,546 | $3,597,546.00 |
| 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 |