Ross Stores

ROST
🏛️ usa →
153.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 138.00 139.22 138.00 138.39 2.0M
2023-12-28 137.86 138.50 137.30 138.20 1.4M
2023-12-27 137.02 137.55 136.68 137.41 1.4M
2023-12-26 136.35 137.49 136.02 137.00 3.0M
2023-12-22 135.57 136.65 135.54 136.42 1.4M
2023-12-21 135.39 136.40 135.04 135.88 1.7M
2023-12-20 135.79 136.72 134.60 134.61 2.2M
2023-12-19 135.63 136.10 135.22 135.87 1.3M
2023-12-18 135.17 135.17 133.86 135.04 1.9M
2023-12-15 134.62 134.99 133.03 133.94 5.6M
2023-12-14 135.91 137.64 134.11 134.59 3.1M
2023-12-13 135.87 137.84 135.18 137.77 3.3M
2023-12-12 135.51 135.86 134.64 135.45 2.0M
2023-12-11 133.24 135.35 133.24 135.29 2.1M
2023-12-08 131.02 132.30 130.40 132.08 1.4M
2023-12-07 132.91 133.68 131.49 131.66 2.5M
2023-12-06 133.46 133.79 132.33 132.43 1.6M
2023-12-05 131.97 132.43 131.12 132.24 1.8M
2023-12-04 131.50 133.68 131.11 132.65 2.3M
2023-12-01 130.87 132.31 130.15 132.14 1.9M
2023-11-30 129.33 130.52 129.10 130.38 2.6M
2023-11-29 130.31 130.45 128.99 129.20 1.6M
2023-11-28 131.12 131.28 129.83 130.30 1.9M
2023-11-27 130.75 131.50 130.51 131.09 2.1M
2023-11-24 130.61 131.99 130.42 131.09 0.9M
2023-11-22 131.21 131.31 130.23 130.98 1.5M
2023-11-21 129.78 130.94 128.26 130.72 2.3M
2023-11-20 128.82 130.40 128.26 129.43 3.4M
2023-11-17 127.12 131.31 126.71 128.82 9.0M
2023-11-16 123.27 123.93 119.73 120.15 4.7M
2023-11-15 124.00 124.84 123.47 123.97 4.1M
2023-11-14 124.00 125.86 123.86 124.80 2.4M
2023-11-13 122.81 123.53 122.20 122.36 1.9M
2023-11-10 122.82 123.44 121.46 123.33 1.8M
2023-11-09 123.10 123.61 121.99 122.37 1.7M
2023-11-08 123.25 123.65 122.62 122.79 1.4M
2023-11-07 122.13 123.34 121.80 123.16 1.8M
2023-11-06 121.61 122.32 120.85 122.14 1.4M
2023-11-03 120.27 122.32 120.01 121.25 1.9M
2023-11-02 116.50 118.47 116.50 118.32 1.6M
2023-11-01 116.16 116.57 114.72 115.98 1.4M
2023-10-31 114.87 116.07 114.06 115.97 2.4M
2023-10-30 113.60 115.19 113.45 114.70 2.4M
2023-10-27 114.22 115.16 112.39 112.79 1.6M
2023-10-26 115.70 116.38 113.91 114.29 1.9M
2023-10-25 115.61 116.31 114.57 115.54 1.8M
2023-10-24 114.42 116.77 114.42 115.81 2.3M
2023-10-23 115.66 115.67 113.23 114.41 1.9M
2023-10-20 116.26 116.79 115.10 115.66 4.2M
2023-10-19 117.69 117.80 115.65 116.26 2.1M
2023-10-18 117.85 118.24 116.92 117.24 1.9M
2023-10-17 116.07 118.53 116.07 118.00 2.1M
2023-10-16 112.97 116.78 112.97 116.39 3.0M
2023-10-13 113.15 113.37 111.64 112.04 1.8M
2023-10-12 114.13 114.13 112.31 113.20 1.9M
2023-10-11 112.97 113.75 111.89 113.67 2.3M
2023-10-10 113.18 114.00 112.78 113.10 1.9M
2023-10-09 112.22 113.37 110.82 113.07 1.4M
2023-10-06 110.98 113.24 110.02 112.38 1.8M
2023-10-05 112.54 112.69 111.10 111.72 1.8M
2023-10-04 112.04 113.08 110.65 111.99 1.8M
2023-10-03 114.38 114.96 111.39 111.91 2.5M
2023-10-02 112.95 114.85 112.85 114.47 2.7M
2023-09-29 112.22 114.16 112.22 112.95 2.5M
2023-09-28 109.45 111.98 109.19 111.81 2.4M
2023-09-27 109.65 110.19 108.35 108.92 2.4M
2023-09-26 109.23 110.38 109.06 109.55 1.9M
2023-09-25 110.70 111.08 109.40 109.67 2.3M
2023-09-22 113.39 113.48 111.53 111.66 2.1M
2023-09-21 114.50 114.89 112.47 113.13 2.4M
2023-09-20 116.31 116.43 114.90 114.95 2.3M
2023-09-19 117.15 117.65 116.23 116.30 1.9M
2023-09-18 118.05 118.63 117.50 117.67 2.0M
2023-09-15 117.92 118.42 117.16 118.17 3.7M
2023-09-14 116.99 118.20 116.83 117.80 2.4M
2023-09-13 118.38 118.51 116.67 116.82 2.4M
2023-09-12 119.10 119.47 118.20 118.40 1.5M
2023-09-11 120.03 120.03 118.22 118.39 1.8M
2023-09-08 119.36 120.03 119.10 119.36 1.2M
2023-09-07 120.39 120.67 119.24 119.42 1.6M
2023-09-06 120.42 120.75 119.35 119.95 1.9M
2023-09-05 121.32 121.62 120.41 120.61 1.7M
2023-09-01 122.00 122.31 120.78 121.70 2.0M
2023-08-31 121.56 122.38 121.02 121.81 2.4M
2023-08-30 121.02 122.04 121.02 121.65 1.6M
2023-08-29 119.91 121.45 119.60 121.02 2.5M
2023-08-28 119.56 120.12 118.73 119.93 2.1M
2023-08-25 119.39 120.03 118.30 119.00 2.9M
2023-08-24 121.52 121.99 118.41 118.86 4.9M
2023-08-23 118.13 122.70 117.62 121.88 4.3M
2023-08-22 118.13 119.07 117.20 117.79 2.9M
2023-08-21 118.62 119.29 117.84 119.16 2.8M
2023-08-18 116.50 120.68 116.33 118.72 6.4M
2023-08-17 115.76 116.09 112.85 113.06 3.6M
2023-08-16 115.75 117.45 115.22 115.23 2.9M
2023-08-15 113.86 114.19 112.84 114.01 2.0M
2023-08-14 113.89 115.34 113.85 114.12 2.1M
2023-08-11 113.26 113.83 112.70 113.39 1.6M
2023-08-10 114.16 115.38 113.58 113.88 1.6M
2023-08-09 113.66 114.64 112.92 113.03 1.6M
2023-08-08 113.07 113.30 111.96 113.18 1.2M
2023-08-07 113.14 113.85 112.38 113.46 1.4M
2023-08-04 113.38 113.90 112.43 112.59 1.8M
2023-08-03 112.89 113.34 111.65 112.59 2.4M
2023-08-02 112.93 113.18 111.49 111.77 2.0M
2023-08-01 114.47 115.09 113.70 113.99 1.3M
2023-07-31 114.43 114.72 113.56 114.64 1.4M
2023-07-28 114.30 115.49 113.99 114.61 1.6M
2023-07-27 114.33 115.05 112.93 113.48 2.3M
2023-07-26 112.26 113.55 112.11 113.48 1.3M
2023-07-25 112.00 112.60 111.40 112.51 1.4M
2023-07-24 112.53 113.21 111.67 112.70 1.8M
2023-07-21 112.91 113.84 111.90 112.03 6.0M
2023-07-20 112.97 113.82 112.18 112.20 1.7M
2023-07-19 112.17 113.13 111.55 112.62 1.7M
2023-07-18 109.90 112.34 109.90 111.91 2.1M
2023-07-17 111.39 111.66 110.07 110.25 1.8M
2023-07-14 110.78 111.74 109.14 111.58 1.8M
2023-07-13 111.47 112.10 111.16 111.48 1.9M
2023-07-12 112.49 113.36 111.42 111.52 2.0M
2023-07-11 109.82 111.03 109.61 111.00 1.9M
2023-07-10 107.64 110.02 107.30 109.58 2.4M
2023-07-07 108.81 109.29 107.30 107.46 2.4M
2023-07-06 109.71 110.20 109.05 109.33 1.9M
2023-07-05 110.97 110.97 110.00 110.62 1.8M
2023-07-03 111.15 111.87 111.08 111.13 1.2M
2023-06-30 109.61 112.56 109.39 112.13 2.6M
2023-06-29 108.14 109.29 107.76 108.87 1.7M
2023-06-28 108.45 109.22 107.69 108.34 1.7M
2023-06-27 108.33 109.33 107.87 108.92 1.9M
2023-06-26 107.86 108.59 107.33 107.61 2.0M
2023-06-23 106.98 109.61 106.98 108.66 7.5M
2023-06-22 108.24 108.67 106.99 107.96 2.4M
2023-06-21 107.59 107.65 106.47 107.24 1.6M
2023-06-20 107.66 108.14 106.90 107.28 2.3M
2023-06-16 108.61 108.97 107.31 107.84 3.5M
2023-06-15 106.78 108.38 106.27 107.88 3.3M
2023-06-14 106.32 107.12 105.15 106.24 1.9M
2023-06-13 106.80 107.10 106.18 106.43 2.2M
2023-06-12 104.14 106.45 104.14 106.37 3.3M
2023-06-09 103.15 104.23 102.73 103.29 2.5M
2023-06-08 101.99 103.41 101.59 103.24 2.4M
2023-06-07 103.67 104.09 101.53 101.99 2.6M
2023-06-06 103.16 104.20 102.66 103.67 2.1M
2023-06-05 103.32 104.47 102.74 103.10 2.2M
2023-06-02 101.50 103.46 100.99 103.30 2.3M
2023-06-01 103.39 103.65 100.66 100.90 3.0M
2023-05-31 103.00 104.15 102.00 103.62 3.6M
2023-05-30 103.37 104.00 102.16 103.26 2.5M
2023-05-26 102.57 103.88 102.15 103.37 2.2M
2023-05-25 101.87 104.14 101.53 102.34 3.0M
2023-05-24 102.69 103.49 101.37 101.46 2.5M
2023-05-23 103.89 104.02 101.75 101.88 2.6M
2023-05-22 104.97 105.83 104.50 104.62 2.8M
2023-05-19 100.91 105.39 99.00 104.76 6.0M
2023-05-18 103.99 105.81 102.26 105.38 3.7M
2023-05-17 103.56 105.70 102.31 103.79 3.3M
2023-05-16 103.69 103.81 102.33 102.93 3.0M
2023-05-15 105.37 105.55 103.51 104.39 2.4M
2023-05-12 103.00 104.67 102.49 104.51 2.0M
2023-05-11 101.95 102.63 100.96 102.53 2.0M
2023-05-10 104.99 105.23 101.15 101.95 2.6M
2023-05-09 104.05 104.36 103.23 104.08 2.0M
2023-05-08 104.20 105.15 103.53 104.83 1.4M
2023-05-05 103.65 105.18 103.57 104.44 1.8M
2023-05-04 104.01 104.70 102.22 102.83 1.2M
2023-05-03 104.85 105.65 103.94 103.99 1.4M
2023-05-02 105.38 105.38 102.73 104.77 1.5M
2023-05-01 106.51 106.97 105.34 105.75 1.3M
2023-04-28 105.39 106.79 105.25 106.73 1.4M
2023-04-27 105.14 105.83 104.32 105.55 1.2M
2023-04-26 102.90 105.65 102.58 104.70 1.6M
2023-04-25 105.87 106.04 103.67 104.04 1.7M
2023-04-24 106.23 107.04 105.67 106.41 1.8M
2023-04-21 106.26 107.25 105.88 106.32 1.1M
2023-04-20 103.78 106.26 103.41 106.03 1.9M
2023-04-19 103.07 104.71 102.86 104.26 1.2M
2023-04-18 104.85 104.98 102.98 103.69 1.7M
2023-04-17 104.73 105.07 103.50 104.18 2.0M
2023-04-14 104.25 106.22 103.69 104.60 1.3M
2023-04-13 103.24 104.33 102.40 104.19 1.7M
2023-04-12 105.56 105.68 102.76 102.89 1.7M
2023-04-11 106.85 107.26 104.85 105.13 1.9M
2023-04-10 105.74 107.23 105.61 106.64 1.7M
2023-04-06 106.19 106.54 104.94 106.22 1.7M
2023-04-05 107.81 107.87 106.06 106.46 2.6M
2023-04-04 109.10 110.15 108.35 108.53 2.3M
2023-04-03 105.98 108.79 105.93 108.63 3.6M
2023-03-31 103.79 106.21 103.42 106.13 3.7M
2023-03-30 103.84 104.85 102.63 103.13 1.9M
2023-03-29 101.62 103.61 100.70 102.47 3.2M
2023-03-28 100.91 103.49 100.91 103.14 2.3M
2023-03-27 101.79 101.99 100.46 100.63 1.9M
2023-03-24 101.44 102.11 99.68 101.33 2.5M
2023-03-23 102.61 103.40 100.74 101.63 1.9M
2023-03-22 105.19 105.79 102.59 102.61 3.8M
2023-03-21 103.58 104.56 102.85 104.14 2.1M
2023-03-20 102.74 103.20 101.36 102.14 2.0M
2023-03-17 102.27 102.58 101.06 102.06 2.9M
2023-03-16 101.58 103.28 101.15 103.24 3.2M
2023-03-15 102.11 103.10 100.95 102.30 3.1M
2023-03-14 104.57 104.99 102.81 103.68 2.2M
2023-03-13 102.90 104.86 102.20 103.39 2.9M
2023-03-10 105.65 106.33 103.83 104.17 2.5M
2023-03-09 108.91 108.97 105.27 105.56 2.0M
2023-03-08 110.04 110.37 108.28 109.04 1.9M
2023-03-07 112.57 112.76 109.66 109.86 2.7M
2023-03-06 112.12 113.57 111.74 112.40 2.4M
2023-03-03 111.01 112.50 110.71 112.43 2.2M
2023-03-02 110.66 111.07 109.48 111.01 2.6M
2023-03-01 106.98 110.80 105.10 110.67 5.1M
2023-02-28 110.91 111.89 110.40 110.54 3.5M
2023-02-27 112.74 112.80 110.69 110.92 2.0M
2023-02-24 110.44 111.85 109.84 111.46 2.1M
2023-02-23 112.22 112.53 110.56 111.49 1.9M
2023-02-22 112.98 113.93 112.00 112.66 3.1M
2023-02-21 114.50 114.95 112.73 112.91 2.4M
2023-02-17 114.97 116.17 114.67 115.69 1.5M
2023-02-16 115.03 116.69 114.53 115.32 2.4M
2023-02-15 115.88 117.25 115.18 116.64 1.7M
2023-02-14 116.78 117.33 114.94 116.80 1.9M
2023-02-13 115.75 117.20 115.12 116.78 1.8M
2023-02-10 114.75 115.32 113.76 115.18 1.4M
2023-02-09 115.68 117.04 114.91 115.02 2.1M
2023-02-08 113.88 114.50 111.91 114.49 2.7M
2023-02-07 114.74 114.77 112.03 114.49 2.5M
2023-02-06 115.10 116.79 114.68 115.71 2.1M
2023-02-03 115.87 116.32 114.79 115.32 3.8M
2023-02-02 118.96 119.21 115.73 116.09 3.6M
2023-02-01 119.02 119.32 116.15 118.52 2.2M
2023-01-31 119.12 119.46 117.72 118.19 2.2M
2023-01-30 118.69 119.97 118.26 119.00 1.7M
2023-01-27 120.77 121.86 119.38 119.48 1.9M
2023-01-26 120.29 121.16 119.40 120.71 1.8M
2023-01-25 116.91 120.22 116.19 120.20 1.7M
2023-01-24 116.23 117.90 115.45 117.72 1.9M
2023-01-23 116.10 116.28 115.00 115.78 2.1M
2023-01-20 115.05 116.30 114.33 115.73 2.2M
2023-01-19 116.39 116.94 115.67 115.75 1.6M
2023-01-18 119.98 120.15 117.30 117.38 1.8M
2023-01-17 119.92 120.01 119.04 119.76 1.7M
2023-01-13 118.51 120.13 118.14 120.01 2.3M
2023-01-12 119.48 119.58 117.95 118.75 2.7M
2023-01-11 120.04 120.27 119.02 119.54 2.5M
2023-01-10 118.73 120.04 118.73 119.79 1.6M
2023-01-09 120.75 121.25 118.61 118.73 2.6M
2023-01-06 119.42 122.45 119.17 121.57 2.5M
2023-01-05 116.94 118.97 116.47 118.40 2.1M
2023-01-04 117.24 118.90 116.54 117.97 2.0M
2023-01-03 116.63 117.12 114.75 115.83 1.7M