MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROST — Ross Stores Inc
NasdaqRoss Stores Inc
$225.20
-0.33(-0.15%)
- O
- 224.78
- H
- 227.49
- L
- 223.43
- V
- 2M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$225.20
Period Return+61.58%
Period High$257.00
Period Low$124.49
Avg Daily Volume2.75M
Total Trading Days365
ROST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $224.78 | $227.49 | $223.43 | $225.20 | $-0.33 | -0.15% | 1,996,389 | $225.57 | $223.43 $227.49 |
| Oct 7, 2026 | $223.64 | $227.60 | $223.17 | $225.53 | +$1.32 | +0.59% | 1,676,196 | $225.62 | $223.17 $227.60 |
| Oct 6, 2026 | $224.89 | $226.95 | $221.77 | $224.21 | $-2.16 | -0.95% | 2,899,847 | $224.11 | $221.77 $226.95 |
| Oct 5, 2026 | $228.79 | $231.25 | $224.94 | $226.37 | $-2.17 | -0.95% | 2,588,474 | $226.58 | $224.94 $231.25 |
| Oct 2, 2026 | $234.98 | $236.00 | $227.66 | $228.54 | $-5.56 | -2.38% | 2,358,676 | $229.80 | $227.66 $236.00 |
| Oct 1, 2026 | $234.36 | $235.73 | $231.75 | $234.10 | +$0.70 | +0.30% | 1,744,308 | $234.09 | $231.75 $235.73 |
| Sep 30, 2026 | $235.75 | $235.75 | $233.31 | $233.40 | $-1.00 | -0.43% | 1,746,357 | $233.84 | $233.31 $235.75 |
| Sep 29, 2026 | $236.01 | $236.24 | $233.54 | $234.40 | $-2.69 | -1.13% | 1,485,901 | $234.55 | $233.54 $236.24 |
| Sep 28, 2026 | $236.12 | $239.73 | $233.33 | $237.09 | +$0.97 | +0.41% | 1,971,246 | $236.65 | $233.33 $239.73 |
| Sep 25, 2026 | $235.87 | $236.92 | $233.34 | $236.12 | +$0.72 | +0.31% | 1,712,945 | $235.68 | $233.34 $236.92 |
| Sep 24, 2026 | $234.39 | $237.00 | $233.05 | $235.40 | +$1.42 | +0.61% | 1,454,069 | $235.52 | $233.05 $237.00 |
| Sep 23, 2026 | $233.57 | $236.34 | $233.19 | $233.98 | +$1.47 | +0.63% | 1,564,725 | $234.25 | $233.19 $236.34 |
| Sep 22, 2026 | $233.58 | $234.81 | $230.53 | $232.51 | +$1.26 | +0.54% | 2,124,182 | $232.58 | $230.53 $234.81 |
| Sep 21, 2026 | $226.70 | $233.27 | $226.11 | $231.25 | +$4.64 | +2.05% | 2,227,932 | $230.81 | $226.11 $233.27 |
| Sep 18, 2026 | $228.40 | $230.24 | $226.39 | $226.61 | $-2.87 | -1.25% | 3,980,252 | $227.33 | $226.39 $230.24 |
| Sep 17, 2026 | $226.78 | $231.44 | $225.75 | $229.48 | +$4.68 | +2.08% | 2,335,295 | $229.59 | $225.75 $231.44 |
| Sep 16, 2026 | $226.65 | $227.64 | $222.15 | $224.80 | $-1.46 | -0.65% | 2,089,489 | $224.98 | $222.15 $227.64 |
| Sep 15, 2026 | $230.99 | $230.99 | $224.90 | $226.26 | $-3.78 | -1.64% | 1,701,688 | $226.53 | $224.90 $230.99 |
| Sep 14, 2026 | $230.54 | $231.85 | $228.25 | $230.04 | $-0.70 | -0.30% | 1,598,228 | $229.78 | $228.25 $231.85 |
| Sep 11, 2026 | $225.97 | $230.97 | $225.44 | $230.74 | +$5.26 | +2.33% | 1,609,705 | $229.47 | $225.44 $230.97 |
| Sep 10, 2026 | $224.51 | $228.42 | $222.73 | $225.48 | +$0.21 | +0.09% | 1,356,765 | $225.43 | $222.73 $228.42 |
| Sep 9, 2026 | $227.03 | $228.66 | $224.84 | $225.27 | $-4.04 | -1.76% | 1,822,358 | $225.75 | $224.84 $228.66 |
| Sep 8, 2026 | $228.71 | $230.53 | $227.20 | $229.31 | $-1.38 | -0.60% | 2,610,603 | $228.80 | $227.20 $230.53 |
| Sep 4, 2026 | $231.34 | $233.45 | $230.06 | $230.69 | $-0.98 | -0.42% | 1,381,717 | $231.09 | $230.06 $233.45 |
| Sep 3, 2026 | $228.87 | $232.53 | $228.87 | $231.67 | +$0.82 | +0.36% | 1,504,945 | $231.49 | $228.87 $232.53 |
| Sep 2, 2026 | $230.41 | $232.77 | $228.01 | $230.85 | +$1.61 | +0.70% | 2,167,940 | $230.87 | $228.01 $232.77 |
| Sep 1, 2026 | $225.81 | $229.86 | $224.50 | $229.24 | +$0.70 | +0.31% | 2,152,974 | $228.75 | $224.50 $229.86 |
| Aug 31, 2026 | $228.48 | $230.02 | $225.64 | $228.54 | $-0.01 | +0.00% | 2,474,568 | $228.09 | $225.64 $230.02 |
| Aug 28, 2026 | $231.81 | $232.67 | $228.15 | $228.55 | $-1.32 | -0.57% | 2,431,608 | $228.82 | $228.15 $232.67 |
| Aug 27, 2026 | $232.72 | $235.44 | $229.48 | $229.87 | $-6.40 | -2.71% | 2,318,700 | $230.95 | $229.48 $235.44 |