Ross Stores (ROST)

135.97Last Price

-0.84 (-0.61%)Change

Ross Stores is a prominent off-price retailer that operates a chain of stores offering a diverse selection of brand name and designer merchandise at discounted prices

The company specializes in apparel, home goods, and accessories, providing customers with a treasure-hunt shopping experience. By purchasing excess inventory from manufacturers and other retailers, Ross Stores is able to pass significant savings onto consumers, appealing to budget-conscious shoppers. The company operates under two distinct brand names, Ross Dress for Less and dd's Discounts, ensuring a wide reach in the off-price retail sector across various markets.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	137.11	137.65	134.75	135.97	4,099,516	135.97
3/03/2025	140.50	141.09	136.40	136.81	3,422,341	136.81
2/28/2025	138.83	141.10	137.99	140.32	3,137,802	140.32
2/27/2025	139.01	139.77	137.83	138.02	2,291,141	138.02
2/26/2025	138.00	140.70	137.38	138.78	4,394,647	138.78
2/25/2025	136.90	137.84	135.86	136.45	2,163,749	136.45
2/24/2025	137.09	137.09	135.03	135.93	2,034,962	135.93
2/21/2025	139.44	140.33	135.92	136.61	2,676,993	136.61
2/20/2025	139.14	139.67	137.12	139.09	2,442,275	139.09
2/19/2025	138.39	140.14	137.50	139.73	2,420,006	139.73
2/18/2025	139.67	139.76	136.58	139.09	2,249,994	139.09
2/14/2025	140.71	140.93	138.74	138.76	2,350,914	138.76
2/13/2025	139.59	140.61	139.05	140.44	1,674,341	140.44
2/12/2025	140.91	140.91	138.75	139.55	1,887,982	139.55
2/11/2025	141.00	141.52	140.13	141.27	2,704,129	141.27
2/10/2025	143.88	143.88	139.84	142.13	2,185,242	142.13
2/07/2025	144.44	144.44	141.53	142.59	2,878,465	142.59
2/06/2025	148.48	148.91	144.87	145.02	2,478,237	145.02
2/05/2025	147.40	147.66	145.94	147.44	1,528,315	147.44
2/04/2025	146.30	147.63	145.90	146.95	2,036,540	146.95
2/03/2025	148.97	149.44	146.05	147.07	2,584,280	147.07
1/31/2025	152.53	154.09	150.28	150.56	1,753,555	150.56
1/30/2025	152.00	153.03	151.00	152.92	2,067,906	152.92
1/29/2025	148.50	152.06	147.72	150.15	2,331,506	150.15
1/28/2025	145.78	148.11	145.26	147.92	2,752,701	147.92
1/27/2025	148.23	150.30	145.31	146.01	3,009,974	146.01
1/24/2025	148.62	149.63	147.81	149.28	1,993,550	149.28
1/23/2025	149.14	149.38	147.82	148.61	2,419,779	148.61
1/22/2025	148.50	149.88	146.58	149.79	2,640,824	149.79
1/21/2025	148.15	149.62	147.46	148.94	2,508,318	148.94
1/17/2025	150.83	151.44	148.91	149.15	3,011,202	149.15
1/16/2025	149.36	150.19	148.78	149.00	2,254,554	149.00
1/15/2025	150.68	151.00	147.63	149.01	2,365,747	149.01
1/14/2025	151.27	151.79	148.23	149.12	1,961,393	149.12
1/13/2025	151.25	151.44	146.62	151.16	2,086,735	151.16
1/10/2025	152.30	154.43	151.62	151.74	2,809,606	151.74
1/08/2025	151.88	154.70	150.91	154.63	2,437,801	154.63
1/07/2025	154.72	155.21	151.43	151.56	2,705,478	151.56
1/06/2025	154.11	157.25	154.11	154.95	1,882,315	154.95
1/03/2025	153.62	155.08	152.53	154.25	1,638,768	154.25
1/02/2025	152.53	154.82	151.38	152.60	1,947,522	152.60
12/31/2024	151.50	0.00	151.50	151.27	0	151.27
12/30/2024	152.02	152.26	149.74	151.50	1,703,042	151.50
12/27/2024	152.77	154.07	152.05	152.96	1,341,477	152.96
12/26/2024	150.09	154.03	149.68	153.87	1,313,637	153.87
12/24/2024	149.09	150.63	148.52	150.47	658,001	150.47
12/23/2024	148.48	148.92	146.84	148.68	1,411,102	148.68
12/20/2024	147.82	151.21	147.80	149.15	6,172,689	149.15
12/19/2024	148.54	149.45	147.84	148.43	1,179,299	148.43
12/18/2024	150.85	152.10	148.54	148.60	2,641,306	148.60
12/17/2024	149.17	151.65	149.15	150.85	3,312,993	150.85
12/16/2024	153.97	153.97	149.64	149.92	2,614,994	149.92
12/13/2024	153.89	154.71	152.86	153.53	1,698,007	153.53
12/12/2024	153.30	154.68	153.14	153.88	2,129,220	153.88
12/11/2024	156.76	157.03	153.76	153.84	1,499,920	153.84
12/10/2024	156.08	156.85	154.07	155.77	2,228,715	155.77
12/09/2024	156.46	158.69	155.37	156.24	3,555,745	155.87
12/06/2024	157.48	158.34	156.28	156.48	3,692,203	156.11
12/05/2024	154.48	157.07	154.24	156.61	2,948,070	156.24