The highest closing price for Ross Stores (ROST) all-time was $155.29, on December 5. The latest price is $148.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $136.00 | $150.59 | $134.37 | $150.28 | 21,862,400 |
July 2025 | $127.41 | $141.39 | $126.32 | $136.54 | 55,546,400 |
June 2025 | $139.47 | $144.14 | $124.49 | $127.58 | 71,377,043 |
May 2025 | $138.00 | $155.14 | $128.83 | $139.69 | 75,259,022 |
April 2025 | $127.52 | $143.90 | $124.01 | $138.60 | 70,381,299 |
March 2025 | $139.65 | $140.94 | $122.01 | $127.43 | 82,452,685 |
February 2025 | $148.07 | $148.53 | $134.21 | $139.47 | 46,124,603 |
January 2025 | $151.60 | $156.30 | $144.38 | $149.65 | 46,580,502 |
December 2024 | $153.86 | $157.36 | $145.95 | $150.35 | 50,322,076 |
November 2024 | $138.55 | $154.65 | $135.65 | $153.57 | 68,080,480 |
October 2024 | $148.51 | $149.68 | $137.11 | $138.55 | 49,778,116 |
September 2024 | $148.44 | $154.94 | $146.98 | $149.24 | 43,924,085 |
August 2024 | $142.15 | $161.83 | $134.05 | $148.98 | 49,459,067 |
July 2024 | $144.19 | $151.40 | $138.14 | $141.68 | 40,353,513 |
June 2024 | $137.62 | $148.81 | $137.52 | $143.75 | 52,405,547 |
May 2024 | $127.20 | $143.24 | $125.82 | $137.90 | 66,729,412 |
April 2024 | $144.48 | $144.81 | $127.39 | $127.82 | 47,504,861 |
March 2024 | $146.38 | $148.53 | $141.05 | $144.80 | 49,002,557 |
February 2024 | $138.57 | $148.73 | $138.55 | $146.61 | 36,112,603 |
January 2024 | $135.32 | $140.83 | $132.16 | $138.06 | 35,590,019 |
December 2023 | $128.47 | $137.02 | $127.77 | $136.20 | 43,950,100 |
November 2023 | $114.03 | $129.57 | $112.62 | $127.99 | 51,492,280 |
October 2023 | $110.88 | $116.36 | $108.01 | $113.85 | 47,517,855 |
September 2023 | $119.77 | $120.07 | $106.37 | $110.88 | 42,348,976 |
August 2023 | $112.07 | $120.12 | $109.15 | $119.25 | 58,242,043 |
Daily pricing data for Ross Stores dates back to 8/8/1985, and may be incomplete.
