ROST

Ross Stores, Inc. Historical Stock Prices

$48.62
*  
0.78
1.58%
Get ROST Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ROST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.29  49.55  48.43  48.62 3,292,269
08/31/2015 49.29 49.55 48.43 48.62 3,314,465
08/28/2015 49.32 50.05 49.04 49.4 4,007,074
08/27/2015 49.39 49.88 48.74 49.68 3,422,757
08/26/2015 48.75 48.93 47.19 48.93 4,158,630
08/25/2015 49.28 49.29 47.17 47.22 4,922,135
08/24/2015 46.7 49.91 46.6 48.33 6,972,233
08/21/2015 51.26 52.3 49.95 50 12,828,040
08/20/2015 55.25 55.95 54.95 55.25 3,765,205
08/19/2015 56.14 56.45 55.22 55.7 2,563,486
08/18/2015 55.53 56.68 55.4999 56.53 4,010,190
08/17/2015 53.93 54.555 53.28 54.5 2,118,526
08/14/2015 53.95 54.27 53.459 53.72 2,708,997
08/13/2015 53.34 54.13 53.225 53.63 2,604,283
08/12/2015 53.47 53.67 52.73 53.56 1,659,379
08/11/2015 53.45 54.08 53.34 53.82 1,695,556
08/10/2015 53.65 54.06 53.56 53.73 1,806,834
08/07/2015 53.46 53.56 52.4 53.07 2,361,036
08/06/2015 53.67 55.22 53.15 53.57 2,502,191
08/05/2015 53.38 54.14 53.38 53.81 1,371,484
08/04/2015 52.98 53.39 52.81 53.19 1,475,342
08/03/2015 53.25 53.45 52.76 53.03 1,233,327
07/31/2015 53.01 53.22 52.56 53.16 1,194,931
07/30/2015 52.55 52.88 52.22 52.75 1,009,169
07/29/2015 52.06 52.85 51.96 52.79 1,912,781
07/28/2015 52.13 52.26 51.65 52.01 1,956,399
07/27/2015 52.47 52.69 51.94 52.08 1,773,727
07/24/2015 52.97 53.04 52.55 52.69 1,504,894
07/23/2015 53.29 53.43 52.79 52.89 1,167,894
07/22/2015 52.99 53.5 52.95 53.28 2,143,083
07/21/2015 52.94 53.22 52.43 52.86 1,692,879
07/20/2015 52.56 52.93 52.38 52.83 1,482,199
07/17/2015 52.76 52.82 52.06 52.27 1,757,845
07/16/2015 52.71 53 52.32 52.96 1,827,261
07/15/2015 52.36 52.75 52.08 52.32 2,020,298
07/14/2015 52.49 52.49 51.84 52.43 2,546,544
07/13/2015 51.25 52.44 51.14 52.41 3,138,143
07/10/2015 50.81 51 50.5 50.86 2,092,819
07/09/2015 50.69 51 50.27 50.32 2,496,230
07/08/2015 50.41 50.64 49.98 50.17 2,439,360
07/07/2015 50.02 50.63 49.55 50.57 3,027,628
07/06/2015 48.86 50.13 48.86 49.865 2,442,618
07/02/2015 50.33 50.45 48.97 49.31 2,015,128
07/01/2015 48.96 49.5 48.82 49.39 1,925,623
06/30/2015 49.08 49.2736 48.275 48.61 2,317,687
06/29/2015 49.91 49.99 48.5 48.545 1,996,460
06/26/2015 50.03 50.57 49.85 50.27 1,925,121
06/25/2015 50.26 50.28 49.79 49.79 1,478,118
06/24/2015 49.855 50.7 49.855 50.08 1,715,094
06/23/2015 50.21 50.595 50.12 50.54 1,689,265
06/22/2015 50.73 50.78 50.25 50.31 1,559,499
06/19/2015 50.12 50.74 49.84 50.47 3,947,930
06/18/2015 49.63 50.26 49.6 50.155 1,857,561
06/17/2015 49.05 49.6 48.92 49.43 2,120,205
06/16/2015 48.54 49.18 48.46 49.17 1,588,814
06/15/2015 48.22 48.73 47.87 48.69 1,901,964
06/12/2015 48.48 49.08 48.27 48.53 1,893,422
06/11/2015 49.06 49.33 48.8 48.93 1,547,220
06/10/2015 48.83 49.08 48.58 48.915 1,952,696
06/09/2015 48.735 49.03 48.475 48.75 2,767,148
06/08/2015 48.765 49.265 48.6422 48.79 2,662,008
06/05/2015 48.65 49.15 48.505 48.8 2,412,074
06/04/2015 48.725 49.275 48.725 48.93 2,677,000
06/03/2015 48.735 49.145 48.38 49.09 1,858,258
06/02/2015 48.27 48.87 48.11 48.49 2,047,804
06/01/2015 48.405 48.615 47.88 48.26 2,569,376
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?