Ross Stores Inc (ROST) Historical Stock Data
182.09 ↓1.04 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROST is up 0.29% a day on average. There have been 16 days where Ross Stores Inc closed green and 14 days where ROST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 184.14 | 182.09 | ↓$2.05 (-1.11%) | 181.29 | 185.00 | 2.49M |
| 2025-12-11 | 182.13 | 183.13 | ↑$1.00 (0.55%) | 181.47 | 183.90 | 3.09M |
| 2025-12-10 | 178.14 | 181.82 | ↑$3.68 (2.07%) | 178.12 | 182.50 | 3.73M |
| 2025-12-09 | 177.31 | 177.02 | ↓$0.29 (-0.16%) | 175.65 | 177.69 | 1.93M |
| 2025-12-08 | 178.34 | 178.19 | ↓$0.15 (-0.08%) | 177.55 | 179.42 | 2.27M |
| 2025-12-05 | 176.99 | 177.87 | ↑$0.88 (0.50%) | 176.03 | 177.94 | 2.79M |
| 2025-12-04 | 178.67 | 177.09 | ↓$1.58 (-0.88%) | 176.29 | 179.05 | 3.43M |
| 2025-12-03 | 178.05 | 178.00 | ↓$0.04 (-0.03%) | 177.14 | 178.64 | 2.25M |
| 2025-12-02 | 177.72 | 177.57 | ↓$0.15 (-0.08%) | 176.08 | 178.53 | 2.26M |
| 2025-12-01 | 175.49 | 177.50 | ↑$2.01 (1.15%) | 174.88 | 178.80 | 2.31M |
| 2025-11-28 | 177.31 | 176.36 | ↓$0.95 (-0.54%) | 176.18 | 178.19 | 0.97M |
| 2025-11-26 | 176.23 | 177.69 | ↑$1.46 (0.83%) | 175.51 | 178.09 | 2.13M |
| 2025-11-25 | 174.15 | 176.50 | ↑$2.35 (1.35%) | 173.50 | 177.33 | 4.53M |
| 2025-11-24 | 173.86 | 174.13 | ↑$0.27 (0.16%) | 172.98 | 176.00 | 5.45M |
| 2025-11-21 | 166.73 | 174.00 | ↑$7.27 (4.36%) | 163.51 | 174.86 | 7.50M |
| 2025-11-20 | 160.75 | 160.50 | ↓$0.25 (-0.16%) | 160.34 | 164.23 | 4.85M |
| 2025-11-19 | 160.50 | 160.45 | ↓$0.05 (-0.03%) | 158.87 | 161.86 | 2.43M |
| 2025-11-18 | 159.00 | 159.90 | ↑$0.90 (0.57%) | 158.49 | 161.29 | 2.28M |
| 2025-11-17 | 160.58 | 159.41 | ↓$1.17 (-0.73%) | 157.73 | 161.19 | 2.49M |
| 2025-11-14 | 161.10 | 160.58 | ↓$0.52 (-0.32%) | 159.90 | 162.23 | 2.71M |
| 2025-11-13 | 163.01 | 161.83 | ↓$1.18 (-0.72%) | 161.37 | 163.33 | 1.99M |
| 2025-11-12 | 163.03 | 162.85 | ↓$0.18 (-0.11%) | 161.15 | 163.44 | 2.54M |
| 2025-11-11 | 162.67 | 162.73 | ↑$0.06 (0.04%) | 161.39 | 163.40 | 1.71M |
| 2025-11-10 | 161.31 | 161.92 | ↑$0.61 (0.38%) | 160.36 | 162.61 | 2.75M |
| 2025-11-07 | 160.91 | 161.08 | ↑$0.17 (0.11%) | 160.00 | 162.02 | 1.82M |
| 2025-11-06 | 162.23 | 160.23 | ↓$2.00 (-1.23%) | 158.85 | 163.02 | 1.57M |
| 2025-11-05 | 162.23 | 162.23 | ↑$0.00 (0.00%) | 161.33 | 165.06 | 2.54M |
| 2025-11-04 | 160.19 | 162.23 | ↑$2.04 (1.27%) | 159.63 | 162.74 | 2.01M |
| 2025-11-03 | 159.66 | 161.20 | ↑$1.54 (0.96%) | 157.65 | 161.44 | 2.28M |
| 2025-10-31 | 157.98 | 158.92 | ↑$0.94 (0.60%) | 157.39 | 159.63 | 1.65M |
Create an account or log in to view more rows.
$ROST Just buy and hold
$ROST Markets about as efficient as a retirement home
$ROST finally a pullback
$ROST Let’s get it
$ROST what happened?
$ROST COME ON!!! Ugh!
$ROST swing puts
$ROST bear trap
$ROST let's gooooooo
$ROST Guys when can we expect that 30% drop?