Ross Stores Inc (ROST) Historical Stock Data
133.61 ↑1.46 (1.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ROST is down -0.39% a day on average. There have been 11 days where Ross Stores Inc closed green and 19 days where ROST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 131.52 | 133.61 | ↑$2.09 (1.59%) | 131.52 | 134.30 | 1.96M |
| 2024-04-25 | 132.62 | 132.15 | ↓$0.47 (-0.35%) | 130.68 | 133.17 | 2.36M |
| 2024-04-24 | 132.18 | 132.61 | ↑$0.43 (0.33%) | 131.92 | 133.39 | 2.37M |
| 2024-04-23 | 133.92 | 133.09 | ↓$0.83 (-0.62%) | 132.98 | 134.17 | 2.59M |
| 2024-04-22 | 134.45 | 133.77 | ↓$0.68 (-0.51%) | 133.06 | 134.69 | 2.19M |
| 2024-04-19 | 131.80 | 133.34 | ↑$1.54 (1.17%) | 131.28 | 133.92 | 3.12M |
| 2024-04-18 | 134.02 | 131.80 | ↓$2.22 (-1.66%) | 131.60 | 134.18 | 1.51M |
| 2024-04-17 | 134.92 | 132.79 | ↓$2.13 (-1.58%) | 132.06 | 134.92 | 2.15M |
| 2024-04-16 | 133.68 | 133.83 | ↑$0.15 (0.11%) | 133.08 | 134.68 | 1.79M |
| 2024-04-15 | 138.13 | 133.65 | ↓$4.48 (-3.24%) | 133.54 | 138.31 | 2.49M |
| 2024-04-12 | 138.23 | 135.99 | ↓$2.24 (-1.62%) | 135.54 | 138.83 | 2.29M |
| 2024-04-11 | 138.86 | 139.94 | ↑$1.08 (0.78%) | 138.22 | 140.32 | 1.71M |
| 2024-04-10 | 138.47 | 138.29 | ↓$0.18 (-0.13%) | 137.01 | 139.27 | 1.90M |
| 2024-04-09 | 141.50 | 139.92 | ↓$1.58 (-1.12%) | 139.11 | 142.56 | 2.03M |
| 2024-04-08 | 138.85 | 140.27 | ↑$1.42 (1.02%) | 138.67 | 141.19 | 1.97M |
| 2024-04-05 | 140.14 | 139.53 | ↓$0.61 (-0.44%) | 139.20 | 140.57 | 1.53M |
| 2024-04-04 | 142.95 | 139.71 | ↓$3.24 (-2.27%) | 139.45 | 143.27 | 1.80M |
| 2024-04-03 | 143.68 | 141.52 | ↓$2.16 (-1.50%) | 140.99 | 144.02 | 1.82M |
| 2024-04-02 | 144.39 | 143.68 | ↓$0.71 (-0.49%) | 142.50 | 144.39 | 1.63M |
| 2024-04-01 | 146.43 | 145.09 | ↓$1.34 (-0.92%) | 144.63 | 146.77 | 1.53M |
| 2024-03-28 | 147.64 | 146.76 | ↓$0.88 (-0.60%) | 146.45 | 148.10 | 1.96M |
| 2024-03-27 | 145.80 | 147.19 | ↑$1.39 (0.95%) | 145.22 | 147.23 | 2.01M |
| 2024-03-26 | 144.42 | 144.57 | ↑$0.15 (0.10%) | 144.03 | 145.14 | 1.95M |
| 2024-03-25 | 145.35 | 144.59 | ↓$0.76 (-0.52%) | 144.26 | 145.71 | 1.83M |
| 2024-03-22 | 146.96 | 145.37 | ↓$1.59 (-1.08%) | 145.27 | 146.96 | 2.08M |
| 2024-03-21 | 147.54 | 147.19 | ↓$0.35 (-0.24%) | 147.06 | 148.80 | 2M |
| 2024-03-20 | 146.21 | 146.98 | ↑$0.77 (0.53%) | 146.21 | 147.33 | 1.60M |
| 2024-03-19 | 144.32 | 146.43 | ↑$2.11 (1.46%) | 144.16 | 146.53 | 2.44M |
| 2024-03-18 | 145.52 | 144.31 | ↓$1.21 (-0.83%) | 144.13 | 146.08 | 2.25M |
| 2024-03-15 | 145.06 | 145.12 | ↑$0.06 (0.04%) | 144.39 | 147.13 | 4.56M |
Create an account or log in to view more rows.
$ROST buy SHARES
$ROST we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$ROST Buying more
$ROST I already know
tomorrow the bulls going to say "next week" just like every week.
$ROST now is the time to slap that ask!!!
$ROST green monday
$ROST LETS GOOOOOOOO!!!!!!!
$ROST how low can she go
$ROST ATH tomorrow we can do it
$ROST News Plz.....