-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
-0.11% -
3 MONTH PERFORMANCE
+3.58% -
6 MONTH PERFORMANCE
+3.69% -
YEAR-TO-DATE PERFORMANCE
+8.71% -
1 YEAR PERFORMANCE
+33.19%
Ross Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $151.80 | $150.46 (-0.88%) | $152.52 | $149.54 | 1.77 M | $49.56 B |
| 09/27/2024 | $152.98 | $151.56 (-0.93%) | $153.51 | $151.47 | 1.73 M | $49.92 B |
| 09/26/2024 | $154.19 | $152.82 (-0.89%) | $154.38 | $151.65 | 1.70 M | $50.34 B |
| 09/25/2024 | $152.58 | $153.08 (0.33%) | $153.50 | $151.83 | 1.49 M | $50.42 B |
| 09/24/2024 | $150.14 | $152.27 (1.42%) | $152.31 | $149.79 | 2.38 M | $50.16 B |
| 09/23/2024 | $154.69 | $149.98 (-3.04%) | $154.73 | $149.91 | 3.16 M | $49.40 B |
| 09/20/2024 | $154.31 | $154.31 (0%) | $154.47 | $153.26 | 3.35 M | $50.83 B |
| 09/19/2024 | $152.59 | $154.44 (1.21%) | $154.52 | $152.59 | 2.35 M | $50.87 B |
| 09/18/2024 | $150.91 | $150.73 (-0.12%) | $152.82 | $150.38 | 1.36 M | $49.65 B |
| 09/17/2024 | $153.14 | $150.32 (-1.84%) | $154.27 | $149.88 | 1.76 M | $49.51 B |
| 09/16/2024 | $156.06 | $153.17 (-1.85%) | $156.25 | $153.08 | 1.66 M | $50.45 B |
| 09/13/2024 | $153.46 | $155.25 (1.17%) | $155.56 | $153.20 | 1.41 M | $51.14 B |
| 09/12/2024 | $151.33 | $152.68 (0.89%) | $153.00 | $151.04 | 1.63 M | $50.29 B |
| 09/11/2024 | $150.85 | $151.13 (0.19%) | $151.40 | $148.23 | 1.87 M | $49.78 B |
| 09/10/2024 | $150.96 | $150.79 (-0.11%) | $151.21 | $149.05 | 2.78 M | $49.67 B |
| 09/09/2024 | $150.34 | $150.79 (0.3%) | $151.62 | $149.97 | 2.15 M | $49.67 B |
| 09/06/2024 | $153.33 | $150.53 (-1.83%) | $153.33 | $150.17 | 2.82 M | $49.58 B |
| 09/05/2024 | $151.94 | $153.14 (0.79%) | $154.26 | $150.35 | 2.77 M | $50.44 B |
| 09/04/2024 | $151.41 | $151.76 (0.23%) | $151.97 | $150.08 | 3.22 M | $49.99 B |
| 09/03/2024 | $150.06 | $151.68 (1.08%) | $151.79 | $150.06 | 2.48 M | $49.96 B |
| 08/30/2024 | $151.84 | $150.61 (-0.81%) | $152.29 | $149.34 | 2.29 M | $49.61 B |
| 08/29/2024 | $151.45 | $151.80 (0.23%) | $153.19 | $149.66 | 1.98 M | $50.00 B |
| 08/28/2024 | $153.00 | $149.90 (-2.03%) | $153.47 | $149.80 | 2.83 M | $49.38 B |
| 08/27/2024 | $153.59 | $153.33 (-0.17%) | $154.42 | $153.10 | 2.28 M | $50.51 B |
| 08/26/2024 | $155.54 | $154.21 (-0.86%) | $157.40 | $153.70 | 2.39 M | $50.80 B |
| 08/23/2024 | $163.56 | $155.21 (-5.11%) | $163.60 | $153.37 | 5.12 M | $51.12 B |
| 08/22/2024 | $153.80 | $152.52 (-0.83%) | $154.11 | $152.24 | 3.22 M | $50.24 B |
| 08/21/2024 | $156.26 | $153.95 (-1.48%) | $157.85 | $152.10 | 3.17 M | $50.71 B |
| 08/20/2024 | $147.70 | $147.70 (0%) | $148.25 | $147.16 | 1.54 M | $48.65 B |
| 08/19/2024 | $147.41 | $147.40 (-0.01%) | $148.39 | $146.86 | 1.36 M | $48.55 B |
| 08/16/2024 | $147.19 | $147.40 (0.14%) | $147.89 | $146.15 | 3.12 M | $48.83 B |
| 08/15/2024 | $144.80 | $147.80 (2.07%) | $147.87 | $144.48 | 2.44 M | $48.96 B |
| 08/14/2024 | $140.94 | $141.34 (0.28%) | $142.29 | $140.20 | 1.53 M | $46.82 B |
| 08/13/2024 | $141.05 | $141.65 (0.43%) | $141.92 | $140.32 | 1.22 M | $46.92 B |
| 08/12/2024 | $140.14 | $140.67 (0.38%) | $141.16 | $139.10 | 1.71 M | $46.60 B |
| 08/09/2024 | $139.13 | $139.64 (0.37%) | $139.84 | $138.23 | 1.23 M | $46.26 B |
| 08/08/2024 | $137.40 | $139.22 (1.32%) | $139.40 | $136.64 | 1.89 M | $46.12 B |
| 08/07/2024 | $138.17 | $136.33 (-1.33%) | $139.82 | $136.16 | 1.42 M | $45.16 B |
| 08/06/2024 | $135.84 | $136.98 (0.84%) | $138.33 | $135.53 | 1.93 M | $45.38 B |
| 08/05/2024 | $138.36 | $136.06 (-1.66%) | $139.71 | $135.52 | 2.57 M | $45.07 B |
| 08/02/2024 | $143.59 | $140.24 (-2.33%) | $144.25 | $137.66 | 2.36 M | $46.46 B |
| 08/01/2024 | $143.71 | $142.98 (-0.51%) | $143.71 | $141.61 | 1.86 M | $47.36 B |
| 07/31/2024 | $143.38 | $143.23 (-0.1%) | $144.38 | $142.65 | 1.74 M | $47.45 B |
| 07/30/2024 | $142.22 | $142.75 (0.37%) | $143.29 | $141.81 | 1.21 M | $47.29 B |
| 07/29/2024 | $141.43 | $141.91 (0.34%) | $142.41 | $139.65 | 1.60 M | $47.01 B |
| 07/26/2024 | $142.00 | $140.91 (-0.77%) | $142.51 | $140.42 | 1.85 M | $46.68 B |
| 07/25/2024 | $142.10 | $141.11 (-0.7%) | $143.31 | $141.01 | 1.80 M | $46.74 B |
| 07/24/2024 | $143.58 | $142.09 (-1.04%) | $143.75 | $141.79 | 1.94 M | $47.07 B |
| 07/23/2024 | $144.92 | $143.78 (-0.79%) | $145.26 | $143.24 | 1.91 M | $47.63 B |
| 07/22/2024 | $144.32 | $144.92 (0.42%) | $145.01 | $143.45 | 1.96 M | $48.01 B |
| 07/19/2024 | $145.00 | $143.50 (-1.03%) | $145.39 | $142.81 | 3.55 M | $47.54 B |
| 07/18/2024 | $147.79 | $144.50 (-2.23%) | $147.79 | $143.95 | 2.17 M | $47.87 B |
| 07/17/2024 | $148.64 | $147.60 (-0.7%) | $148.99 | $146.76 | 2.06 M | $48.89 B |
| 07/16/2024 | $147.90 | $148.87 (0.66%) | $149.35 | $147.15 | 2.03 M | $49.31 B |
| 07/15/2024 | $150.41 | $148.08 (-1.55%) | $151.38 | $147.87 | 2.69 M | $49.05 B |
| 07/12/2024 | $151.26 | $151.73 (0.31%) | $153.06 | $151.17 | 1.65 M | $50.26 B |
| 07/11/2024 | $148.62 | $150.80 (1.47%) | $151.10 | $148.51 | 1.78 M | $49.95 B |
| 07/10/2024 | $146.83 | $148.03 (0.82%) | $148.26 | $146.83 | 1.43 M | $49.04 B |
| 07/09/2024 | $147.22 | $146.83 (-0.26%) | $147.79 | $146.67 | 1.31 M | $48.64 B |
| 07/08/2024 | $146.21 | $146.69 (0.33%) | $146.98 | $145.68 | 1.09 M | $48.59 B |
| 07/05/2024 | $144.24 | $145.55 (0.91%) | $145.86 | $144.02 | 1.60 M | $48.21 B |
| 07/03/2024 | $144.40 | $144.00 (-0.28%) | $144.80 | $143.79 | 1.17 M | $47.70 B |
| 07/02/2024 | $145.25 | $144.40 (-0.59%) | $146.14 | $144.19 | 1.85 M | $47.83 B |
| 07/01/2024 | $145.77 | $145.24 (-0.36%) | $146.28 | $144.41 | 1.97 M | $48.11 B |