Get the Stockscreener App
147.38
1.93%
-2.90
After Hours:
147.66
0.28
+0.19%
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 August 14, 2025, is $147.38.
- Ross Stores Inc all-time high stock price is $163.60, occurred on August 23, 2024.
- 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 376.73% to $147.38 now.
- The 52-week high stock price for ROST is $163.60, representing a 11.01% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for ROST is $122.36, indicating a -16.98% 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 |
|---|---|---|---|---|---|
| Aug 14, 2025 | $149.3 | $147.3 | $1.99 | 3,246,997.0 | -1.93% |
| Aug 13, 2025 | $150.6 | $147.6 | $3.02 | 2,795,609.0 | +1.54% |
| Aug 12, 2025 | $148.6 | $146.0 | $2.58 | 2,329,415.0 | +1.03% |
| Aug 11, 2025 | $147.7 | $144.8 | $2.90 | 2,399,271.0 | +0.87% |
| Aug 08, 2025 | $146.1 | $144.1 | $1.99 | 2,295,214.0 | +0.05% |
| Aug 07, 2025 | $147.5 | $144.4 | $3.10 | 2,106,972.0 | -0.96% |
| Aug 06, 2025 | $146.8 | $141.9 | $4.89 | 2,954,416.0 | +3.36% |
| Aug 05, 2025 | $142.8 | $140.7 | $2.06 | 2,055,451.0 | -0.13% |
| Aug 04, 2025 | $142.5 | $137.6 | $4.92 | 2,685,823.0 | +3.62% |
| Aug 01, 2025 | $137.6 | $134.4 | $3.24 | 2,220,361.0 | +0.34% |
| Jul 31, 2025 | $138.7 | $136.3 | $2.36 | 2,517,901.0 | -1.40% |
| Jul 30, 2025 | $140.1 | $137.9 | $2.16 | 2,229,390.0 | -0.77% |
| Jul 29, 2025 | $141.4 | $139.1 | $2.29 | 2,105,504.0 | -0.89% |
| Jul 28, 2025 | $141.0 | $138.7 | $2.31 | 2,687,615.0 | +1.80% |
| Jul 25, 2025 | $138.5 | $136.6 | $1.90 | 1,644,056.0 | +1.39% |
| Jul 24, 2025 | $138.1 | $134.9 | $3.17 | 2,311,543.0 | -0.53% |
| Jul 23, 2025 | $137.3 | $136.8 | $0.44 | 1,622,479.0 | +1.04% |
| Jul 22, 2025 | $136.1 | $133.1 | $2.95 | 2,076,197.0 | +1.30% |
| Jul 21, 2025 | $134.6 | $130.5 | $4.07 | 2,748,305.0 | +3.14% |
| Jul 18, 2025 | $131.4 | $129.5 | $1.96 | 2,714,107.0 | -0.41% |
| Jul 17, 2025 | $130.9 | $128.8 | $2.06 | 2,105,263.0 | +1.07% |
| Jul 16, 2025 | $129.3 | $126.3 | $3.03 | 3,697,296.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $150.6 | $134.4 | $16.22 | 28,336,526.0 | +7.94% |
| 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% |
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):