The closing price for Ross Stores (ROST) last year was $179.41, on December 31. It was up 19.4% for the year. The latest price is $215.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $180.51 | $181.08 | $179.32 | $179.41 | 1,350,002 |
December 30 2025 | $179.98 | $180.95 | $179.50 | $180.71 | 1,267,078 |
December 29 2025 | $179.48 | $181.12 | $179.20 | $179.98 | 1,840,812 |
December 26 2025 | $179.73 | $181.04 | $179.42 | $180.40 | 918,193 |
December 24 2025 | $180.34 | $181.68 | $179.38 | $180.94 | 621,201 |
December 23 2025 | $180.05 | $180.40 | $178.15 | $179.87 | 1,563,480 |
December 22 2025 | $182.76 | $183.00 | $179.14 | $179.94 | 3,069,860 |
December 19 2025 | $182.16 | $182.43 | $180.58 | $181.67 | 6,157,564 |
December 18 2025 | $182.75 | $183.75 | $181.02 | $181.83 | 2,163,893 |
December 17 2025 | $181.79 | $182.55 | $180.85 | $182.00 | 2,327,639 |
December 16 2025 | $184.06 | $185.09 | $181.30 | $181.66 | 2,645,264 |
December 15 2025 | $182.41 | $184.00 | $181.03 | $183.53 | 3,118,318 |
December 12 2025 | $183.39 | $184.25 | $180.55 | $181.35 | 2,549,380 |
December 11 2025 | $181.39 | $183.15 | $180.73 | $182.38 | 3,090,818 |
December 10 2025 | $177.41 | $181.78 | $177.39 | $181.08 | 3,730,192 |
December 09 2025 | $176.59 | $176.97 | $174.92 | $176.30 | 2,024,860 |
December 08 2025 | $177.21 | $178.28 | $176.42 | $177.06 | 2,553,928 |
December 05 2025 | $176.36 | $176.81 | $174.91 | $176.74 | 2,904,345 |
December 04 2025 | $177.54 | $177.92 | $174.89 | $175.97 | 3,431,529 |
December 03 2025 | $177.24 | $177.51 | $176.00 | $176.87 | 3,434,804 |
December 02 2025 | $176.59 | $177.40 | $174.96 | $176.44 | 4,002,211 |
December 01 2025 | $174.38 | $177.67 | $173.77 | $176.38 | 2,420,920 |
November 28 2025 | $176.19 | $177.06 | $175.06 | $175.24 | 984,116 |
November 26 2025 | $175.11 | $176.96 | $174.36 | $176.56 | 2,193,801 |
November 25 2025 | $173.19 | $176.20 | $172.40 | $175.38 | 4,531,107 |
Daily pricing data for Ross Stores dates back to 8/8/1985, and may be incomplete.