Ross Stores, Inc. (ROST) Price History
Daily open, high, low, close and volume for Ross Stores, Inc. (ROST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €201.45 | €202.05 | €199.30 | €199.30 | 0 |
| 2026-10-08 | €201.50 | €201.70 | €201.00 | €201.00 | 0 |
| 2026-10-07 | €200.15 | €201.25 | €200.15 | €201.20 | 0 |
| 2026-10-06 | €202.25 | €202.85 | €200.65 | €201.00 | 0 |
| 2026-10-05 | €204.20 | €204.75 | €201.65 | €201.65 | 0 |
| 2026-10-02 | €208.65 | €209.40 | €204.00 | €204.00 | 0 |
| 2026-10-01 | €206.85 | €207.80 | €206.60 | €207.45 | 0 |
| 2026-09-30 | €206.85 | €206.85 | €206.20 | €206.20 | 0 |
| 2026-09-29 | €209.00 | €209.55 | €207.10 | €207.10 | 0 |
| 2026-09-28 | €206.95 | €208.05 | €206.15 | €206.15 | 0 |
| 2026-09-25 | €206.95 | €207.10 | €205.80 | €207.10 | 0 |
| 2026-09-24 | €205.80 | €206.60 | €204.50 | €206.60 | 0 |
| 2026-09-23 | €203.90 | €205.65 | €203.70 | €205.65 | 0 |
| 2026-09-22 | €202.35 | €203.05 | €202.35 | €202.45 | 0 |
| 2026-09-21 | €197.88 | €201.40 | €197.72 | €201.40 | 0 |
| 2026-09-18 | €200.25 | €200.65 | €199.98 | €200.65 | 0 |
| 2026-09-17 | €196.62 | €199.24 | €196.62 | €199.24 | 0 |
| 2026-09-16 | €195.64 | €196.78 | €195.36 | €196.30 | 0 |
| 2026-09-15 | €198.74 | €199.82 | €196.06 | €196.06 | 0 |
| 2026-09-14 | €199.86 | €200.75 | €198.26 | €198.26 | 0 |
| 2026-09-11 | €195.02 | €196.02 | €194.96 | €196.02 | 0 |
| 2026-09-10 | €194.24 | €194.24 | €193.82 | €193.88 | 0 |
| 2026-09-09 | €196.74 | €196.74 | €194.90 | €194.90 | 0 |
| 2026-09-08 | €197.84 | €198.52 | €195.72 | €195.72 | 55 |
| 2026-09-07 | €198.74 | €198.74 | €198.74 | €198.74 | 0 |
| 2026-09-04 | €199.00 | €199.52 | €198.56 | €198.74 | 0 |
| 2026-09-03 | €199.06 | €199.20 | €199.06 | €199.20 | 0 |
| 2026-09-02 | €198.30 | €199.28 | €197.50 | €199.28 | 0 |
| 2026-09-01 | €197.14 | €197.14 | €195.06 | €196.46 | 0 |
| 2026-08-31 | €196.94 | €197.12 | €195.00 | €195.00 | 0 |
| 2026-08-28 | €197.98 | €199.02 | €197.60 | €197.60 | 0 |
| 2026-08-27 | €201.45 | €201.75 | €199.56 | €199.56 | 0 |
| 2026-08-26 | €206.85 | €207.25 | €204.10 | €204.10 | 0 |
| 2026-08-25 | €207.45 | €207.45 | €204.90 | €204.90 | 0 |
| 2026-08-24 | €204.80 | €205.40 | €202.90 | €202.90 | 0 |
| 2026-08-21 | €211.90 | €212.60 | €205.30 | €205.30 | 0 |
| 2026-08-20 | €201.30 | €201.30 | €195.72 | €195.72 | 0 |
| 2026-08-19 | €203.95 | €204.40 | €199.26 | €202.30 | 55 |
| 2026-08-18 | €203.05 | €205.75 | €203.05 | €205.75 | 0 |
| 2026-08-17 | €211.55 | €211.55 | €202.15 | €207.30 | 41 |
| 2026-08-14 | €213.40 | €213.40 | €207.10 | €212.20 | 55 |
| 2026-08-13 | €215.75 | €215.90 | €210.30 | €210.30 | 0 |
| 2026-08-12 | €218.40 | €218.60 | €215.45 | €215.45 | 0 |
| 2026-08-11 | €220.75 | €220.80 | €218.15 | €218.15 | 0 |
| 2026-08-10 | €220.85 | €221.55 | €220.50 | €221.55 | 0 |
| 2026-08-07 | €220.25 | €220.25 | €217.85 | €219.70 | 0 |
| 2026-08-06 | €220.60 | €220.60 | €218.15 | €218.15 | 0 |
| 2026-08-05 | €218.35 | €218.90 | €218.25 | €218.90 | 0 |
| 2026-08-04 | €220.85 | €221.00 | €219.30 | €219.30 | 0 |
| 2026-08-03 | €218.75 | €221.55 | €218.00 | €219.75 | 39 |
| 2026-07-31 | €219.95 | €223.95 | €218.30 | €218.30 | 41 |
| 2026-07-30 | €221.05 | €221.05 | €217.25 | €217.25 | 0 |
| 2026-07-29 | €221.95 | €221.95 | €219.95 | €220.80 | 0 |
| 2026-07-28 | €214.20 | €219.90 | €214.20 | €219.90 | 0 |
| 2026-07-27 | €210.70 | €213.05 | €210.70 | €213.05 | 0 |
| 2026-07-24 | €204.50 | €208.40 | €204.50 | €208.40 | 0 |
| 2026-07-23 | €208.95 | €209.50 | €206.45 | €206.45 | 19 |
| 2026-07-22 | €205.90 | €207.55 | €205.90 | €207.00 | 0 |
| 2026-07-21 | €205.90 | €207.10 | €205.90 | €206.45 | 0 |
| 2026-07-20 | €204.30 | €206.30 | €204.30 | €206.30 | 0 |
| 2026-07-17 | €204.50 | €205.15 | €202.90 | €205.15 | 0 |
| 2026-07-16 | €196.94 | €203.75 | €196.88 | €203.75 | 0 |
| 2026-07-15 | €193.26 | €197.52 | €192.24 | €197.52 | 0 |
| 2026-07-14 | €192.18 | €192.60 | €191.18 | €192.60 | 50 |
| 2026-07-13 | €195.70 | €196.62 | €193.50 | €193.50 | 0 |
| 2026-07-10 | €191.84 | €195.10 | €191.84 | €195.10 | 0 |
| 2026-07-09 | €190.16 | €193.96 | €189.88 | €193.96 | 0 |
| 2026-07-08 | €187.22 | €189.88 | €185.28 | €189.82 | 412 |
| 2026-07-07 | €184.98 | €189.26 | €184.98 | €189.26 | 0 |
| 2026-07-06 | €187.78 | €188.38 | €183.56 | €186.06 | 72 |
| 2026-07-03 | €186.80 | €186.80 | €186.20 | €186.74 | 0 |
| 2026-07-02 | €185.50 | €186.36 | €184.70 | €186.36 | 0 |
| 2026-07-01 | €186.48 | €186.86 | €185.68 | €185.68 | 0 |
| 2026-06-30 | €182.96 | €184.30 | €182.96 | €184.30 | 0 |
| 2026-06-29 | €187.42 | €188.10 | €184.12 | €184.12 | 0 |
| 2026-06-26 | €189.32 | €189.54 | €186.66 | €186.66 | 0 |
| 2026-06-25 | €203.45 | €203.45 | €195.06 | €195.06 | 0 |
| 2026-06-24 | €201.55 | €202.90 | €201.55 | €202.90 | 0 |
| 2026-06-23 | €206.25 | €206.45 | €204.05 | €204.30 | 0 |
| 2026-06-22 | €204.50 | €209.15 | €203.25 | €209.15 | 0 |
| 2026-06-19 | €203.15 | €203.80 | €202.75 | €203.75 | 0 |
| 2026-06-18 | €202.90 | €205.10 | €202.90 | €204.85 | 0 |
| 2026-06-17 | €202.20 | €204.05 | €201.80 | €204.05 | 0 |
| 2026-06-16 | €204.55 | €204.55 | €202.50 | €202.50 | 4 |
| 2026-06-15 | €209.00 | €209.25 | €204.20 | €204.20 | 0 |
| 2026-06-12 | €206.60 | €209.00 | €206.60 | €209.00 | 0 |
| 2026-06-11 | €200.20 | €206.80 | €200.20 | €206.80 | 0 |
| 2026-06-10 | €200.35 | €201.40 | €197.70 | €201.40 | 0 |
| 2026-06-09 | €196.86 | €197.88 | €196.38 | €196.38 | 0 |
| 2026-06-08 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2026-06-05 | €200.75 | €201.50 | €200.60 | €201.50 | 0 |
| 2026-06-04 | €202.05 | €202.15 | €200.20 | €200.20 | 0 |
| 2026-06-03 | €192.74 | €197.64 | €192.12 | €197.64 | 0 |
| 2026-06-02 | €190.68 | €192.78 | €190.68 | €191.12 | 0 |
| 2026-06-01 | €199.14 | €199.14 | €193.94 | €193.94 | 0 |
| 2026-05-29 | €195.20 | €198.24 | €194.48 | €198.24 | 0 |
| 2026-05-28 | €201.30 | €201.30 | €195.42 | €195.42 | 0 |
| 2026-05-27 | €201.95 | €203.35 | €201.95 | €202.90 | 0 |
| 2026-05-26 | €202.00 | €203.20 | €201.05 | €201.05 | 0 |
| 2026-05-25 | €204.85 | €205.35 | €204.60 | €204.60 | 0 |
| 2026-05-22 | €197.56 | €200.35 | €197.40 | €200.35 | 0 |
| 2026-05-21 | €187.18 | €188.18 | €187.10 | €187.10 | 0 |
| 2026-05-20 | €185.00 | €189.36 | €184.60 | €189.36 | 55 |
| 2026-05-19 | €181.22 | €182.80 | €180.52 | €182.80 | 0 |
| 2026-05-18 | €183.72 | €183.80 | €181.62 | €181.62 | 0 |
| 2026-05-15 | €181.66 | €184.22 | €181.66 | €184.22 | 0 |
| 2026-05-14 | €181.24 | €183.02 | €181.10 | €182.76 | 0 |
| 2026-05-13 | €184.78 | €185.66 | €180.62 | €180.62 | 0 |
| 2026-05-12 | €182.08 | €183.32 | €182.08 | €183.32 | 0 |
| 2026-05-11 | €190.36 | €192.08 | €183.42 | €183.42 | 0 |
| 2026-05-08 | €191.20 | €191.86 | €191.20 | €191.70 | 0 |
| 2026-05-07 | €195.22 | €195.48 | €191.82 | €191.82 | 0 |
| 2026-05-06 | €191.94 | €194.60 | €191.94 | €194.42 | 0 |
| 2026-05-05 | €193.82 | €194.44 | €193.78 | €194.44 | 0 |
| 2026-05-04 | €197.66 | €197.66 | €193.24 | €193.24 | 0 |
| 2026-04-30 | €191.78 | €193.60 | €191.78 | €193.60 | 0 |
| 2026-04-29 | €193.12 | €193.58 | €192.72 | €193.58 | 0 |
| 2026-04-28 | €193.76 | €194.46 | €192.52 | €192.52 | 0 |
| 2026-04-27 | €192.60 | €192.60 | €192.42 | €192.42 | 0 |
| 2026-04-24 | €194.74 | €194.74 | €193.00 | €193.10 | 0 |
| 2026-04-23 | €193.86 | €194.74 | €193.42 | €193.70 | 0 |
| 2026-04-22 | €193.78 | €193.78 | €192.84 | €193.70 | 0 |
| 2026-04-21 | €194.00 | €195.74 | €192.54 | €192.54 | 0 |
| 2026-04-20 | €192.48 | €195.50 | €192.48 | €195.50 | 0 |
| 2026-04-17 | €190.52 | €191.00 | €188.84 | €191.00 | 0 |
| 2026-04-16 | €190.14 | €190.80 | €188.88 | €188.88 | 0 |
| 2026-04-15 | €189.80 | €189.92 | €188.90 | €189.22 | 0 |
| 2026-04-14 | €188.10 | €189.18 | €186.56 | €189.18 | 0 |
| 2026-04-13 | €188.20 | €189.06 | €188.20 | €188.48 | 0 |
| 2026-04-10 | €190.50 | €193.26 | €189.54 | €189.54 | 0 |
| 2026-04-09 | €191.96 | €193.06 | €191.48 | €193.06 | 0 |
| 2026-04-08 | €189.60 | €190.22 | €188.06 | €190.22 | 0 |
| 2026-04-07 | €191.70 | €191.70 | €187.80 | €187.80 | 0 |
| 2026-04-02 | €188.66 | €190.56 | €188.66 | €190.56 | 0 |
| 2026-04-01 | €188.08 | €189.92 | €187.58 | €189.92 | 0 |
| 2026-03-31 | €183.70 | €185.56 | €183.58 | €185.56 | 0 |
| 2026-03-30 | €184.66 | €185.52 | €184.42 | €184.42 | 0 |
| 2026-03-27 | €186.20 | €186.20 | €184.84 | €185.32 | 0 |
| 2026-03-26 | €186.78 | €187.88 | €186.06 | €187.04 | 0 |
| 2026-03-25 | €186.40 | €187.04 | €185.12 | €185.12 | 0 |
| 2026-03-24 | €184.12 | €186.20 | €183.12 | €186.20 | 0 |
| 2026-03-23 | €182.04 | €184.62 | €182.04 | €184.08 | 0 |
| 2026-03-20 | €182.28 | €182.28 | €180.72 | €181.44 | 0 |
| 2026-03-19 | €181.00 | €181.78 | €180.68 | €181.62 | 0 |
| 2026-03-18 | €182.54 | €182.60 | €181.72 | €182.60 | 0 |
| 2026-03-17 | €181.00 | €181.98 | €180.00 | €181.34 | 0 |
| 2026-03-16 | €181.62 | €182.50 | €180.76 | €181.04 | 1 |
| 2026-03-13 | €181.92 | €183.38 | €180.80 | €182.08 | 0 |
| 2026-03-12 | €183.90 | €183.90 | €183.90 | €183.90 | 0 |
| 2026-03-11 | €183.48 | €183.90 | €183.00 | €183.90 | 0 |
| 2026-03-10 | €182.88 | €184.78 | €182.00 | €184.78 | 0 |
| 2026-03-09 | €181.70 | €182.42 | €178.30 | €179.60 | 0 |
| 2026-03-06 | €184.60 | €184.82 | €182.24 | €182.24 | 0 |
| 2026-03-05 | €183.92 | €184.42 | €182.74 | €183.46 | 0 |
| 2026-03-04 | €180.76 | €182.30 | €180.36 | €181.54 | 208 |
| 2026-03-03 | €171.84 | €173.20 | €169.58 | €169.58 | 0 |
| 2026-03-02 | €173.32 | €173.94 | €172.56 | €173.28 | 0 |
| 2026-02-27 | €171.46 | €172.48 | €171.46 | €172.48 | 0 |
| 2026-02-26 | €170.24 | €172.36 | €170.24 | €172.36 | 0 |
| 2026-02-25 | €170.12 | €171.94 | €170.00 | €171.94 | 0 |
| 2026-02-24 | €171.50 | €171.76 | €169.38 | €169.38 | 0 |
| 2026-02-23 | €169.66 | €171.28 | €168.42 | €168.42 | 0 |
| 2026-02-20 | €170.82 | €170.82 | €169.56 | €169.70 | 0 |
| 2026-02-19 | €169.88 | €170.24 | €169.32 | €169.32 | 0 |
| 2026-02-18 | €167.78 | €168.56 | €167.44 | €168.56 | 0 |
| 2026-02-17 | €166.02 | €167.66 | €165.64 | €165.64 | 0 |
| 2026-02-16 | €165.60 | €166.18 | €165.60 | €166.14 | 0 |
| 2026-02-13 | €164.12 | €165.60 | €163.96 | €165.60 | 0 |
| 2026-02-12 | €162.74 | €164.66 | €162.60 | €164.66 | 0 |
| 2026-02-11 | €161.76 | €162.78 | €161.20 | €161.20 | 0 |
| 2026-02-10 | €163.34 | €163.36 | €162.42 | €162.48 | 0 |
| 2026-02-09 | €161.18 | €162.44 | €159.90 | €162.44 | 0 |
| 2026-02-06 | €160.34 | €161.54 | €160.34 | €161.54 | 0 |
| 2026-02-05 | €160.22 | €160.72 | €159.82 | €159.82 | 0 |
| 2026-02-04 | €161.90 | €162.54 | €161.90 | €162.16 | 0 |
| 2026-02-03 | €160.98 | €162.70 | €160.58 | €162.70 | 0 |
| 2026-02-02 | €159.00 | €161.58 | €158.84 | €161.58 | 0 |
| 2026-01-30 | €153.54 | €156.88 | €153.54 | €156.88 | 0 |
| 2026-01-29 | €155.32 | €156.04 | €155.10 | €155.34 | 0 |
| 2026-01-28 | €154.92 | €156.10 | €154.92 | €156.10 | 0 |
| 2026-01-27 | €158.06 | €158.06 | €155.78 | €155.78 | 0 |
| 2026-01-26 | €159.18 | €159.18 | €157.72 | €157.72 | 0 |
| 2026-01-23 | €159.36 | €159.66 | €158.94 | €159.12 | 0 |
| 2026-01-22 | €164.74 | €165.10 | €162.42 | €162.42 | 0 |
| 2026-01-21 | €162.20 | €162.90 | €161.54 | €162.90 | 0 |
| 2026-01-20 | €161.92 | €162.86 | €161.26 | €162.48 | 0 |
| 2026-01-19 | €163.14 | €163.52 | €162.92 | €163.26 | 0 |
| 2026-01-16 | €167.18 | €167.68 | €166.76 | €167.68 | 60 |
| 2026-01-15 | €164.82 | €167.42 | €164.82 | €167.42 | 0 |
| 2026-01-14 | €165.62 | €166.50 | €164.82 | €164.82 | 0 |
| 2026-01-13 | €164.76 | €165.38 | €164.58 | €165.38 | 0 |
| 2026-01-12 | €163.14 | €164.34 | €162.60 | €164.34 | 0 |
| 2026-01-09 | €162.48 | €164.60 | €162.48 | €164.60 | 0 |
| 2026-01-08 | €159.86 | €163.80 | €159.50 | €163.80 | 0 |
| 2026-01-07 | €160.68 | €160.68 | €159.50 | €159.50 | 0 |
| 2026-01-06 | €159.08 | €160.32 | €158.78 | €160.32 | 0 |
| 2026-01-05 | €156.48 | €157.90 | €156.48 | €157.90 | 0 |
| 2026-01-02 | €153.40 | €154.10 | €153.40 | €153.64 | 0 |
| 2025-12-30 | €153.42 | €153.64 | €153.42 | €153.64 | 0 |
| 2025-12-29 | €153.70 | €153.88 | €153.18 | €153.34 | 0 |
| 2025-12-23 | €153.40 | €153.68 | €152.78 | €152.78 | 0 |
| 2025-12-22 | €155.80 | €155.80 | €154.58 | €154.58 | 0 |
| 2025-12-19 | €155.82 | €156.04 | €155.48 | €155.62 | 0 |
| 2025-12-18 | €155.16 | €156.56 | €155.16 | €156.46 | 0 |
| 2025-12-17 | €155.74 | €156.06 | €155.26 | €155.26 | 0 |
| 2025-12-16 | €156.36 | €157.30 | €155.20 | €155.20 | 0 |
| 2025-12-15 | €155.60 | €156.48 | €155.20 | €155.20 | 66 |
| 2025-12-12 | €156.34 | €157.22 | €156.24 | €156.52 | 0 |
| 2025-12-11 | €154.74 | €156.18 | €154.74 | €156.18 | 0 |
| 2025-12-10 | €152.04 | €154.62 | €152.04 | €154.62 | 0 |
| 2025-12-09 | €152.86 | €152.86 | €152.02 | €152.10 | 0 |
| 2025-12-08 | €152.22 | €152.22 | €152.22 | €152.22 | 0 |
| 2025-12-05 | €152.02 | €152.26 | €151.94 | €152.22 | 0 |
| 2025-12-04 | €152.68 | €152.76 | €152.56 | €152.60 | 0 |
| 2025-12-03 | €152.80 | €152.90 | €152.42 | €152.54 | 0 |
| 2025-12-02 | €152.68 | €153.72 | €152.68 | €152.70 | 0 |
| 2025-12-01 | €151.16 | €153.18 | €150.88 | €153.18 | 0 |
| 2025-11-28 | €153.76 | €153.90 | €152.68 | €152.68 | 0 |
| 2025-11-27 | €153.36 | €153.44 | €153.24 | €153.24 | 0 |
| 2025-11-26 | €152.82 | €152.88 | €152.38 | €152.88 | 0 |
| 2025-11-25 | €151.10 | €152.54 | €150.38 | €152.54 | 0 |
| 2025-11-24 | €151.22 | €151.30 | €150.28 | €151.30 | 0 |
| 2025-11-21 | €142.94 | €149.84 | €142.94 | €149.84 | 0 |
| 2025-11-20 | €140.08 | €141.74 | €139.38 | €141.74 | 0 |
| 2025-11-19 | €138.24 | €139.02 | €138.24 | €138.32 | 0 |
| 2025-11-18 | €137.08 | €138.08 | €136.98 | €138.08 | 0 |
| 2025-11-17 | €138.36 | €138.58 | €137.60 | €137.60 | 0 |
| 2025-11-14 | €139.00 | €139.26 | €138.68 | €139.26 | 0 |
| 2025-11-13 | €140.44 | €140.44 | €139.46 | €139.46 | 0 |
| 2025-11-12 | €140.58 | €140.74 | €139.66 | €139.66 | 0 |
| 2025-11-11 | €139.98 | €139.98 | €139.82 | €139.82 | 0 |
| 2025-11-10 | €139.52 | €140.26 | €139.08 | €139.08 | 0 |
| 2025-11-07 | €139.22 | €139.22 | €137.48 | €139.08 | 0 |
| 2025-11-06 | €140.56 | €140.86 | €137.90 | €137.90 | 0 |
| 2025-11-05 | €141.24 | €141.64 | €140.42 | €141.64 | 0 |
| 2025-11-04 | €138.86 | €140.30 | €138.64 | €140.30 | 0 |
| 2025-11-03 | €137.62 | €138.10 | €137.62 | €137.62 | 0 |
| 2025-10-31 | €134.92 | €137.48 | €134.92 | €137.42 | 0 |
| 2025-10-30 | €136.28 | €137.58 | €135.90 | €136.82 | 0 |
| 2025-10-29 | €138.08 | €138.08 | €136.84 | €137.02 | 0 |
| 2025-10-28 | €137.82 | €138.18 | €136.82 | €138.00 | 0 |
| 2025-10-27 | €135.68 | €138.86 | €135.20 | €138.86 | 0 |
| 2025-10-24 | €135.20 | €135.42 | €135.06 | €135.42 | 0 |
| 2025-10-23 | €134.50 | €134.58 | €134.10 | €134.10 | 0 |
| 2025-10-22 | €134.86 | €135.96 | €134.86 | €135.96 | 0 |
| 2025-10-21 | €135.42 | €135.50 | €134.84 | €135.16 | 0 |
| 2025-10-20 | €134.78 | €134.88 | €134.30 | €134.72 | 0 |
| 2025-10-17 | €132.56 | €134.04 | €132.06 | €134.04 | 0 |
| 2025-10-16 | €134.94 | €135.22 | €133.84 | €133.84 | 0 |
| 2025-10-15 | €133.66 | €134.60 | €133.66 | €134.60 | 0 |
| 2025-10-14 | €133.16 | €134.48 | €133.16 | €133.48 | 0 |
| 2025-10-13 | €128.40 | €132.86 | €128.40 | €132.86 | 0 |
| 2025-10-10 | €129.80 | €130.36 | €127.90 | €127.90 | 0 |
| 2025-10-09 | €130.90 | €131.00 | €130.22 | €130.22 | 0 |