Ross Stores (ROST)

Historical Prices For Ross Stores (ROST)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	128.23	128.66	126.79	127.58	2,553,546	127.58
6/27/2025	127.41	129.59	127.00	127.90	4,422,950	127.90
6/26/2025	127.04	127.25	124.49	126.62	4,163,977	126.62
6/25/2025	128.52	128.72	126.95	127.28	2,017,608	127.28
6/24/2025	128.38	129.16	127.10	128.33	4,515,763	128.33
6/23/2025	127.24	128.47	125.30	127.87	4,898,414	127.87
6/20/2025	128.74	129.35	127.10	127.67	7,112,841	127.67
6/18/2025	129.13	129.79	127.95	128.05	3,833,307	128.05
6/17/2025	130.26	131.05	128.40	129.05	3,971,469	129.05
6/16/2025	133.15	133.20	130.98	131.15	3,537,033	131.15
6/13/2025	132.80	134.56	131.31	131.84	2,996,955	131.84
6/12/2025	136.20	136.59	132.94	133.47	6,157,889	133.47
6/11/2025	140.15	140.15	135.28	136.39	4,645,295	136.39
6/10/2025	141.24	142.14	139.20	140.08	2,159,624	140.08
6/09/2025	143.60	143.66	141.19	142.16	2,782,297	141.75
6/06/2025	143.20	144.09	141.42	143.80	1,496,449	143.39
6/05/2025	142.28	142.61	140.72	142.24	1,620,748	141.84
6/04/2025	143.97	144.42	142.02	142.51	2,260,585	142.10
6/03/2025	141.64	144.55	141.64	144.03	3,161,597	143.62
6/02/2025	139.87	142.44	138.06	142.42	3,073,203	142.01
5/30/2025	138.93	140.71	138.23	140.09	4,263,722	139.69
5/29/2025	142.12	142.65	138.75	138.93	3,913,725	138.53
5/28/2025	140.83	142.55	139.50	139.70	3,596,084	139.30
5/27/2025	138.07	145.51	138.07	141.29	7,635,975	140.89
5/23/2025	134.60	139.90	129.19	137.26	18,535,109	136.87
5/22/2025	153.38	153.38	151.99	152.25	3,983,012	151.82
5/21/2025	151.51	153.91	151.12	152.68	2,878,426	152.25
5/20/2025	153.43	155.58	153.31	154.24	2,167,006	153.80
5/19/2025	152.00	154.35	151.60	154.26	1,896,535	153.82
5/16/2025	152.04	153.11	150.88	152.92	2,065,028	152.48
5/15/2025	150.29	151.98	149.66	151.89	2,438,267	151.46
5/14/2025	148.88	151.03	148.45	150.66	2,491,605	150.23
5/13/2025	148.93	150.07	148.08	149.33	1,658,337	148.91
5/12/2025	147.26	149.31	145.92	149.26	2,663,101	148.84
5/09/2025	143.37	143.92	141.77	142.28	1,727,919	141.88
5/08/2025	144.07	145.27	143.07	143.37	2,049,608	142.96
5/07/2025	141.22	143.91	140.46	143.03	2,723,261	142.62
5/06/2025	140.27	142.00	140.10	141.61	1,856,379	141.21
5/05/2025	140.04	142.24	139.61	141.47	2,263,895	141.07
5/02/2025	140.33	141.89	140.16	140.49	2,133,455	140.09
5/01/2025	138.39	139.95	138.39	138.93	2,342,687	138.53
4/30/2025	138.87	139.57	137.25	139.00	4,037,292	138.60
4/29/2025	138.79	141.18	138.75	140.78	2,165,901	140.38
4/28/2025	139.91	142.00	138.79	139.37	2,515,773	138.97
4/25/2025	140.46	142.63	138.59	139.71	2,289,834	139.31
4/24/2025	137.09	140.34	135.77	139.93	2,484,935	139.53
4/23/2025	140.61	141.67	137.71	138.22	2,294,456	137.83
4/22/2025	136.50	138.73	136.21	137.89	2,523,314	137.50
4/21/2025	139.14	139.14	133.69	135.49	3,161,217	135.10
4/17/2025	139.41	140.46	138.22	139.63	2,287,583	139.23
4/16/2025	141.75	142.26	137.72	138.68	2,512,521	138.28
4/15/2025	143.22	144.14	140.67	141.03	2,570,174	140.63
4/14/2025	142.41	144.31	141.89	143.66	2,995,700	143.25
4/11/2025	138.82	142.47	137.66	141.51	4,388,864	141.11
4/10/2025	136.05	140.18	134.53	138.89	4,736,685	138.49
4/09/2025	126.54	139.29	126.00	137.00	7,302,186	136.61
4/08/2025	130.95	133.54	125.27	126.90	3,702,291	126.54
4/07/2025	128.87	131.02	124.36	127.88	4,744,781	127.52
4/04/2025	131.40	136.42	129.59	130.31	5,570,285	129.94
4/03/2025	129.86	133.85	128.59	131.21	4,055,223	130.84
4/02/2025	127.70	133.09	127.67	132.37	2,136,898	131.99
4/01/2025	127.88	129.65	127.81	129.11	1,904,204	128.74