Get the Stockscreener App
160.45
0.34%
0.55
After Hours:
160.01
-0.44
-0.27%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ross Stores Inc Stock (ROST) Price History
The historical daily chart and data for Ross Stores Inc stock (ROST), adjusted for splits and dividends, show that the latest closing stock price as of November 19, 2025, is $160.45.
- Ross Stores Inc all-time high stock price is $165.07, occurred on November 05, 2025.
- The lowest Ross Stores Inc stock price recorded was $30.92 on July 17, 2014. Since then, Ross Stores Inc's stock price has risen over 419.00% to $160.45 now.
- The 52-week high stock price for ROST is $165.07, representing a 2.88% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for ROST is $122.36, indicating a -23.74% decrease from the current share price, occurred on March 21, 2025.
- The closing price of Ross Stores Inc (ROST) stock in the beginning of 2024 was $113.12. The stock closed the year at $116.07, a gain of over 2.61% for the year.
The table below shows more information about ROST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 19, 2025 | $161.9 | $158.9 | $2.99 | 2,438,857.0 | +0.34% |
| Nov 18, 2025 | $161.3 | $158.5 | $2.80 | 2,284,367.0 | +0.31% |
| Nov 17, 2025 | $161.2 | $157.7 | $3.49 | 2,766,143.0 | -0.73% |
| Nov 14, 2025 | $162.2 | $159.9 | $2.33 | 2,921,762.0 | -0.77% |
| Nov 13, 2025 | $163.3 | $161.4 | $1.96 | 2,284,367.0 | -0.63% |
| Nov 12, 2025 | $163.4 | $161.2 | $2.29 | 2,535,448.0 | +0.07% |
| Nov 11, 2025 | $163.4 | $161.4 | $2.01 | 1,717,949.0 | +0.50% |
| Nov 10, 2025 | $162.6 | $160.4 | $2.25 | 2,890,108.0 | +0.52% |
| Nov 07, 2025 | $162.0 | $160.0 | $2.04 | 2,141,286.0 | +0.53% |
| Nov 06, 2025 | $163.0 | $158.8 | $4.17 | 1,571,393.0 | -1.23% |
| Nov 05, 2025 | $165.1 | $161.3 | $3.75 | 2,650,582.0 | +0.00% |
| Nov 04, 2025 | $162.7 | $159.6 | $3.11 | 2,078,786.0 | +0.64% |
| Nov 03, 2025 | $161.4 | $157.7 | $3.79 | 2,413,429.0 | +1.43% |
| Oct 31, 2025 | $159.6 | $157.4 | $2.24 | 1,755,655.0 | +0.54% |
| Oct 30, 2025 | $159.4 | $157.6 | $1.86 | 1,618,247.0 | -0.17% |
| Oct 29, 2025 | $160.8 | $157.9 | $2.90 | 1,507,060.0 | -1.47% |
| Oct 28, 2025 | $161.3 | $158.7 | $2.66 | 1,534,042.0 | -0.02% |
| Oct 27, 2025 | $161.9 | $159.2 | $2.72 | 3,811,813.0 | +2.54% |
| Oct 24, 2025 | $157.8 | $156.4 | $1.42 | 1,597,938.0 | +0.06% |
| Oct 23, 2025 | $156.9 | $154.9 | $2.02 | 1,337,488.0 | +0.39% |
| Oct 22, 2025 | $158.0 | $155.9 | $2.11 | 1,215,053.0 | -0.23% |
| Oct 21, 2025 | $157.6 | $156.4 | $1.23 | 1,456,649.0 | -0.66% |
Ross Stores Inc Stock (ROST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ross Stores Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ross Stores Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ross Stores Inc Stock (ROST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $165.1 | $157.7 | $7.42 | 33,133,334.0 | +0.96% |
| Oct, 2025 | $161.9 | $147.5 | $14.46 | 46,575,704.0 | +4.29% |
| Sep, 2025 | $153.5 | $143.4 | $10.15 | 53,418,896.0 | +3.55% |
| Aug, 2025 | $151.8 | $134.4 | $17.46 | 68,887,693.0 | +7.78% |
| Jul, 2025 | $141.4 | $126.3 | $15.07 | 54,747,247.0 | +7.02% |
| Jun, 2025 | $144.6 | $124.5 | $20.06 | 71,045,534.0 | -8.93% |
| May, 2025 | $155.6 | $129.2 | $26.39 | 74,988,040.0 | +0.78% |
| Apr, 2025 | $144.3 | $124.4 | $19.95 | 69,722,071.0 | +8.77% |
| Mar, 2025 | $141.8 | $122.4 | $19.44 | 77,036,414.0 | -8.93% |
| Feb, 2025 | $149.4 | $135.0 | $14.41 | 43,706,996.0 | -6.80% |
| Jan, 2025 | $157.2 | $145.3 | $11.99 | 44,389,404.0 | -0.47% |
Ross Stores Inc Stock (ROST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $158.7 | $146.8 | $11.85 | 44,192,628.0 | -2.18% |
| Nov, 2024 | $156.0 | $136.8 | $19.16 | 64,658,261.0 | +10.84% |
| Oct, 2024 | $150.9 | $138.3 | $12.68 | 47,116,970.0 | -7.17% |
| Sep, 2024 | $156.2 | $148.2 | $8.02 | 39,512,824.0 | -0.07% |
| Aug, 2024 | $163.6 | $135.5 | $28.08 | 47,659,392.0 | +5.15% |
| Jul, 2024 | $153.1 | $139.7 | $13.41 | 38,547,156.0 | -1.44% |
| Jun, 2024 | $150.4 | $139.4 | $11.06 | 47,576,575.0 | +3.98% |
| May, 2024 | $145.2 | $127.5 | $17.66 | 65,093,973.0 | +7.88% |
| Apr, 2024 | $146.8 | $129.1 | $17.66 | 45,887,485.0 | -11.73% |
| Mar, 2024 | $150.9 | $143.3 | $7.60 | 47,664,468.0 | -1.48% |
| Feb, 2024 | $151.1 | $140.8 | $10.34 | 35,995,960.0 | +6.19% |
| Jan, 2024 | $143.1 | $134.3 | $8.81 | 35,548,205.0 | +1.37% |
Ross Stores Inc Stock (ROST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $139.2 | $130.2 | $9.07 | 42,780,029.0 | +6.14% |
| Nov, 2023 | $132.0 | $114.7 | $17.27 | 51,168,234.0 | +12.43% |
| Oct, 2023 | $118.5 | $110.0 | $8.51 | 47,344,856.0 | +2.67% |
| Sep, 2023 | $122.3 | $108.3 | $13.96 | 42,093,079.0 | -7.27% |
| Aug, 2023 | $122.7 | $111.5 | $11.21 | 58,132,797.0 | +6.25% |
| Jul, 2023 | $115.5 | $107.3 | $8.19 | 40,546,360.0 | +2.24% |
| Jun, 2023 | $112.6 | $100.7 | $11.90 | 53,297,790.0 | +8.21% |
| May, 2023 | $107.0 | $99.00 | $7.97 | 53,737,967.0 | -2.91% |
| Apr, 2023 | $110.2 | $102.4 | $7.75 | 34,326,586.0 | +0.57% |
| Mar, 2023 | $113.6 | $99.68 | $13.89 | 60,971,791.0 | -3.99% |
| Feb, 2023 | $119.3 | $109.8 | $9.47 | 44,544,395.0 | -6.47% |
| Jan, 2023 | $122.4 | $114.3 | $8.11 | 40,691,226.0 | +1.83% |
1.55%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):