The highest closing price for Ross Stores (ROST) last month was $237.09, on September 28. It was up 3.6% for the month. The latest price is $225.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $235.75 | $235.75 | $233.31 | $233.40 | 1,746,400 |
September 29 2026 | $236.01 | $236.24 | $233.54 | $234.40 | 1,485,900 |
September 28 2026 | $236.12 | $239.73 | $233.33 | $237.09 | 1,964,500 |
September 25 2026 | $235.87 | $236.92 | $233.34 | $236.12 | 1,712,900 |
September 24 2026 | $234.39 | $237.00 | $233.05 | $235.40 | 1,454,000 |
September 23 2026 | $233.57 | $236.34 | $233.19 | $233.98 | 1,564,600 |
September 22 2026 | $233.58 | $234.81 | $230.53 | $232.51 | 2,124,100 |
September 21 2026 | $226.70 | $233.27 | $226.11 | $231.25 | 2,227,500 |
September 18 2026 | $228.40 | $230.24 | $226.39 | $226.61 | 3,977,800 |
September 17 2026 | $226.78 | $231.44 | $225.75 | $229.48 | 2,335,200 |
September 16 2026 | $226.65 | $227.64 | $222.15 | $224.80 | 2,086,200 |
September 15 2026 | $230.99 | $230.99 | $224.90 | $226.26 | 1,776,200 |
September 14 2026 | $230.54 | $231.85 | $228.25 | $230.04 | 1,598,600 |
September 11 2026 | $225.97 | $230.97 | $225.44 | $230.74 | 1,609,600 |
September 10 2026 | $224.51 | $228.42 | $222.73 | $225.48 | 1,356,700 |
September 09 2026 | $227.03 | $228.66 | $224.84 | $225.27 | 1,822,100 |
September 08 2026 | $228.71 | $230.53 | $227.20 | $229.31 | 2,610,600 |
September 04 2026 | $230.89 | $233.00 | $229.61 | $230.24 | 1,381,717 |
September 03 2026 | $228.43 | $232.08 | $228.43 | $231.22 | 1,504,943 |
September 02 2026 | $229.96 | $232.32 | $227.57 | $230.40 | 2,287,880 |
September 01 2026 | $225.37 | $229.41 | $224.06 | $228.80 | 2,152,973 |
Daily pricing data for Ross Stores dates back to 8/8/1985, and may be incomplete.