ROST - ROSS STORES, INC.
225.59
-2.660 -1.179%
Share volume: 1,987,647
Last Updated: 04-21-2026
Retail/Retail – Apparel & Accessory Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$228.25
-2.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $228.55 | $228.55 | $229.68 | $229.68 | $224.61 | $224.61 | $225.59 | $225.59 | 1,987,647 | $1,987,647.00 |
| 04-20-2026 | $228.00 | $228.00 | $230.44 | $230.44 | $227.50 | $227.50 | $228.25 | $228.25 | 1,809,477 | $1,809,477.00 |
| 04-17-2026 | $224.12 | $224.12 | $228.71 | $228.71 | $223.00 | $223.00 | $227.82 | $227.82 | 2,909,733 | $2,909,733.00 |
| 04-16-2026 | $223.35 | $223.35 | $224.91 | $224.91 | $220.33 | $220.33 | $221.97 | $221.97 | 1,514,378 | $1,514,378.00 |
| 04-15-2026 | $222.95 | $222.95 | $225.21 | $225.21 | $221.89 | $221.89 | $224.15 | $224.15 | 1,701,644 | $1,701,644.00 |
| 04-14-2026 | $220.35 | $220.35 | $223.60 | $223.60 | $219.08 | $219.08 | $223.29 | $223.29 | 1,791,184 | $1,791,184.00 |
| 04-13-2026 | $221.57 | $221.57 | $221.96 | $221.96 | $219.60 | $219.60 | $220.95 | $220.95 | 1,843,608 | $1,843,608.00 |
| 04-10-2026 | $224.40 | $224.40 | $224.84 | $224.84 | $219.69 | $219.69 | $221.16 | $221.16 | 2,977,982 | $2,977,982.00 |
| 04-09-2026 | $223.70 | $223.70 | $226.64 | $226.64 | $223.63 | $223.63 | $224.91 | $224.91 | 1,641,391 | $1,641,391.00 |
| 04-08-2026 | $219.20 | $219.20 | $224.60 | $224.60 | $219.20 | $219.20 | $224.47 | $224.47 | 3,039,025 | $3,039,025.00 |