Ross Stores (ROST)

Historical Prices For Ross Stores (ROST)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	131.40	136.42	129.59	131.40	5,568,767	131.40
4/03/2025	129.86	133.85	128.59	131.21	4,055,223	131.21
4/02/2025	127.70	133.09	127.67	132.37	2,136,898	132.37
4/01/2025	127.88	129.65	127.81	129.11	1,904,204	129.11
3/31/2025	124.60	128.25	124.07	127.79	3,318,253	127.79
3/28/2025	128.36	128.36	125.02	125.42	2,273,715	125.42
3/27/2025	127.71	129.76	127.36	129.09	2,120,177	129.09
3/26/2025	128.46	128.67	127.10	127.70	1,901,171	127.70
3/25/2025	128.72	129.67	127.22	128.13	3,660,742	128.13
3/24/2025	125.26	129.28	124.83	129.20	4,208,549	129.20
3/21/2025	123.11	124.86	122.36	123.54	6,659,949	123.54
3/20/2025	125.13	126.33	124.14	124.60	4,366,462	124.60
3/19/2025	124.71	126.93	124.02	125.95	5,331,167	125.95
3/18/2025	124.28	124.62	122.89	123.71	3,359,655	123.71
3/17/2025	124.93	126.08	124.19	125.54	3,868,354	125.14
3/14/2025	123.84	125.18	122.77	124.21	4,042,932	123.81
3/13/2025	126.30	126.51	123.01	123.30	3,320,628	122.90
3/12/2025	129.32	129.59	126.44	126.52	4,954,791	126.11
3/11/2025	132.15	132.38	128.56	128.65	4,410,380	128.24
3/10/2025	135.39	136.68	131.93	132.12	3,693,696	131.69
3/07/2025	138.30	138.69	133.92	135.96	4,252,672	135.52
3/06/2025	138.02	141.80	137.66	137.89	4,027,021	137.44
3/05/2025	129.40	139.22	129.26	138.64	5,162,606	138.19
3/04/2025	137.11	137.65	134.75	135.97	4,099,516	135.53
3/03/2025	140.50	141.09	136.40	136.81	3,422,341	136.37
2/28/2025	138.83	141.10	137.99	140.32	3,137,802	139.87
2/27/2025	139.01	139.77	137.83	138.02	2,291,141	137.57
2/26/2025	138.00	140.70	137.38	138.78	4,394,647	138.33
2/25/2025	136.90	137.84	135.86	136.45	2,163,749	136.01
2/24/2025	137.09	137.09	135.03	135.93	2,034,962	135.49
2/21/2025	139.44	140.33	135.92	136.61	2,676,993	136.17
2/20/2025	139.14	139.67	137.12	139.09	2,442,275	138.64
2/19/2025	138.39	140.14	137.50	139.73	2,420,006	139.28
2/18/2025	139.67	139.76	136.58	139.09	2,249,999	138.64
2/14/2025	140.71	140.93	138.74	138.76	2,350,914	138.31
2/13/2025	139.59	140.61	139.05	140.44	1,674,341	139.99
2/12/2025	140.91	140.91	138.75	139.55	1,887,982	139.10
2/11/2025	141.00	141.52	140.13	141.27	2,704,129	140.81
2/10/2025	143.88	143.88	139.84	142.13	2,185,242	141.67
2/07/2025	144.44	144.44	141.53	142.59	2,878,465	142.13
2/06/2025	148.48	148.91	144.87	145.02	2,478,237	144.55
2/05/2025	147.40	147.66	145.94	147.44	1,528,315	146.96
2/04/2025	146.30	147.63	145.90	146.95	2,036,540	146.48
2/03/2025	148.97	149.44	146.05	147.07	2,584,280	146.60
1/31/2025	152.53	154.09	150.28	150.56	1,753,555	150.07
1/30/2025	152.00	153.03	151.00	152.92	2,067,906	152.43
1/29/2025	148.50	152.06	147.72	150.15	2,331,506	149.67
1/28/2025	145.78	148.11	145.26	147.92	2,752,701	147.44
1/27/2025	148.23	150.30	145.31	146.01	3,009,974	145.54
1/24/2025	148.62	149.63	147.81	149.28	1,993,550	148.80
1/23/2025	149.14	149.38	147.82	148.61	2,419,779	148.13
1/22/2025	148.50	149.88	146.58	149.79	2,640,824	149.31
1/21/2025	148.15	149.62	147.46	148.94	2,508,318	148.46
1/17/2025	150.83	151.44	148.91	149.15	3,011,202	148.67
1/16/2025	149.36	150.19	148.78	149.00	2,254,554	148.52
1/15/2025	150.68	151.00	147.63	149.01	2,365,747	148.53
1/14/2025	151.27	151.79	148.23	149.12	1,961,393	148.64
1/13/2025	151.25	151.44	146.62	151.16	2,086,735	150.67
1/10/2025	152.30	154.43	151.62	151.74	2,809,606	151.25
1/08/2025	151.88	154.70	150.91	154.63	2,437,801	154.13
1/07/2025	154.72	155.21	151.43	151.56	2,705,478	151.07
1/06/2025	154.11	157.25	154.11	154.95	1,882,315	154.45