ROST

Ross Stores, Inc. Historical Stock Prices

$75.46
*  
0.51
0.68%
Get ROST Alerts
*Delayed - data as of Sep. 16, 2014 15:36 ET  -  Find a broker to begin trading ROST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ROST Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
15:36  74.94  75.76  74.75  75.46 839,767
09/15/2014 75.45 75.75 74.89 74.95 911,221
09/12/2014 75.29 75.66 74.67 75.16 1,145,520
09/11/2014 75.12 75.53 75.07 75.48 988,073
09/10/2014 75.59 76.19 75.07 75.3 1,194,828
09/09/2014 76.44 76.44 75.17 75.51 1,549,144
09/08/2014 75.65 76.85 75.46 76.26 1,640,834
09/05/2014 76.62 76.84 75.7 76.84 1,848,553
09/04/2014 76.11 77.03 76.07 76.87 1,654,342
09/03/2014 75.88 76.51 75.46 76.11 2,295,465
09/02/2014 75.43 76.08 75.3 75.77 1,944,514
08/29/2014 74.62 75.66 74.62 75.42 1,953,013
08/28/2014 74.91 75.43 74.09 75.23 1,135,473
08/27/2014 74.64 75.53 74.35 75.15 1,554,517
08/26/2014 73.82 74.87 73.82 74.35 1,830,421
08/25/2014 74.35 74.4958 73.51 73.82 2,229,134
08/22/2014 72.25 74.44 72.19 74.37 5,853,917
08/21/2014 69.95 70.15 68.92 69.25 2,415,859
08/20/2014 69.08 69.99 68.68 69.87 2,314,118
08/19/2014 67.35 69.45 67.35 69.31 3,110,029
08/18/2014 66.14 66.74 65.83 66.62 1,406,038
08/15/2014 66.51 66.57 65.17 65.55 1,269,863
08/14/2014 65.54 66.16 65.38 66.1 878,734
08/13/2014 65.75 65.85 64.8 65.4 1,410,919
08/12/2014 66.49 66.63 65.82 66.01 1,082,295
08/11/2014 66.58 66.75 66.23 66.32 1,189,036
08/08/2014 64.94 67.15 64.94 66.75 2,013,892
08/07/2014 65.24 65.45 64.49 64.64 1,627,428
08/06/2014 64.16 65.53 64.16 64.94 1,720,167
08/05/2014 64.72 65.31 64.3 64.66 1,514,522
08/04/2014 64.59 65.04 64.365 64.89 1,741,641
08/01/2014 64.49 64.9299 64.25 64.69 1,396,001
07/31/2014 64.31 64.88 64.31 64.4 1,878,618
07/30/2014 63.95 64.86 63.95 64.77 1,575,494
07/29/2014 64.13 64.38 63.73 63.87 1,130,133
07/28/2014 63.41 64.21 63.35 63.95 1,322,071
07/25/2014 63.36 63.75 63.35 63.46 1,138,513
07/24/2014 62.98 64 62.95 63.63 1,329,973
07/23/2014 62.56 63.1 62.51 63 1,428,285
07/22/2014 63 63.25 62.575 62.6 1,823,326
07/21/2014 63 63.32 62.62 62.78 2,109,589
07/18/2014 62.24 63.57 62.08 63.31 2,220,104
07/17/2014 61.91 62.54 61.83 62.19 4,421,362
07/16/2014 64.57 65.09 62.12 62.15 5,791,539
07/15/2014 64.96 65.54 64.9001 65.27 1,988,419
07/14/2014 66.06 66.33 64.97 65.06 1,926,815
07/11/2014 66.25 66.65 65.58 65.8 1,454,417
07/10/2014 66.82 67.04 66.445 66.6 1,333,846
07/09/2014 67.28 67.79 66.95 67.76 1,383,609
07/08/2014 66.65 67.09 66.29 66.93 2,112,162
07/07/2014 67.05 67.25 66.51 66.62 975,409
07/03/2014 67.06 67.46 67.06 67.16 518,932
07/02/2014 66.73 67.23 66.5 66.97 1,204,230
07/01/2014 66.54 66.59 65.99 66.52 1,296,794
06/30/2014 66.09 66.61 65.89 66.13 1,229,469
06/27/2014 65.99 66.17 65.6 65.8 1,479,532
06/26/2014 66.25 66.38 65.45 66.01 1,930,522
06/25/2014 66.94 67.07 66.165 66.33 1,403,962
06/24/2014 67.7 67.75 66.71 66.76 1,402,049
06/23/2014 67.8 68.03 67.43 67.98 1,480,344
06/20/2014 68.13 68.57 67.87 67.94 2,443,060
06/19/2014 68.2 68.41 67.65 67.83 1,315,157
06/18/2014 67.41 68.3 67.305 68.13 1,448,592
06/17/2014 66.96 67.41 66.75 67.24 1,116,376
06/16/2014 66.91 67.13 66.6575 66.95 1,350,546
06/13/2014 66.76 67.2 66.51 67.12 1,391,961
06/12/2014 67.23 67.23 66.53 66.78 1,712,409
06/11/2014 67.65 67.68 66.87 67.4 1,569,431
06/10/2014 68.65 68.7 67.66 67.68 1,630,797
06/09/2014 69.12 69.9 68.65 68.72 1,368,378
06/06/2014 68.87 69.19 68.55 69.08 1,060,770
06/05/2014 68.49 68.89 67.5 68.7 1,451,976
06/04/2014 67.93 68.63 67.88 68.62 995,680
06/03/2014 68.14 68.4 67.85 68.22 962,846
06/02/2014 68.47 68.7 67.88 68.35 1,700,466
05/30/2014 68.01 68.68 67.76 68.45 1,817,964
05/29/2014 67.75 67.77 67.05 67.76 2,141,567
05/28/2014 68.44 68.47 67.36 67.48 2,587,470
05/27/2014 70.59 70.59 67.45 68.3 2,956,954
05/23/2014 68.59 69.25 67.86 68.85 5,062,319
05/22/2014 68.09 68.73 67.78 68.1 2,095,753
05/21/2014 67.07 68.54 67.07 68.08 2,418,123
05/20/2014 67.8 68.026 66.93 67.11 3,054,439
05/19/2014 69.41 69.55 69.05 69.21 1,199,541
05/16/2014 68.56 69.57 68.56 69.53 1,457,878
05/15/2014 69.11 69.11 67.77 68.42 2,009,082
05/14/2014 69.14 69.52 68.88 69.01 1,488,013
05/13/2014 69.42 69.72 69.11 69.15 1,575,793
05/12/2014 69.2 70.1 69.2 69.66 1,370,017
05/09/2014 69 69.28 68.465 69.15 1,697,420
05/08/2014 68 69.29 67.905 69.05 2,049,133
05/07/2014 67.59 67.87 67.22 67.78 1,514,673
05/06/2014 67.64 68.01 67.53 67.65 3,052,032
05/05/2014 67.93 68.49 67.672 68.07 811,103
05/02/2014 68.96 69.38 68.29 68.38 1,026,067
05/01/2014 68.27 69.06 67.77 68.53 1,169,081
04/30/2014 68.39 68.54 67.74 68.08 1,561,707
04/29/2014 68.66 68.912 67.86 68.56 1,281,965
04/28/2014 68.16 68.53 67.61 68.27 2,260,851
04/25/2014 68.26 68.52 67.74 67.77 2,047,630
04/24/2014 68.78 69.04 68.42 68.43 1,420,946
04/23/2014 69.14 69.39 68.42 68.53 1,618,400
04/22/2014 69.18 69.6801 68.86 69.07 1,103,708
04/21/2014 69.22 69.78 68.98 69.03 1,127,142
04/17/2014 69.33 69.89 68.92 68.99 1,123,119
04/16/2014 69.68 69.977 69.27 69.39 826,532
04/15/2014 69.61 69.99 68.66 69.14 1,443,924
04/14/2014 69.55 69.91 68.86 69.27 1,430,226
04/11/2014 69.6 69.61 68.71 69.05 1,676,685
04/10/2014 71.26 71.56 69.65 69.86 1,582,086
04/09/2014 71.8 72 70.93 71.44 1,139,632
04/08/2014 70.53 71.81 70.17 71.65 1,221,538
04/07/2014 72.19 72.57 70.58 70.7699 1,317,276
04/04/2014 73.65 73.78 72.29 72.38 1,158,601
04/03/2014 73.65 74.28 73.2 73.42 965,844
04/02/2014 72.8 73.83 72.74 73.5 1,871,143
04/01/2014 72.01 72.93 71.69 72.9 1,571,895
03/31/2014 72.25 72.6 71.31 71.57 1,592,801
03/28/2014 71.55 72.57 71.4 72.1 1,475,464
03/27/2014 71.32 71.72 70.66 71.41 1,849,456
03/26/2014 71.86 72.31 71.09 71.21 1,314,883
03/25/2014 73.4 73.72 71.57 71.67 1,902,780
03/24/2014 74.1 74.41 72.57 73.29 1,845,386
03/21/2014 73.47 74.03 72.86 72.97 3,068,067
03/20/2014 72.38 73.08 72.3 72.77 989,536
03/19/2014 73.12 73.8 72.17 72.66 1,037,883
03/18/2014 74.93 74.93 73.1 73.25 1,514,212
03/17/2014 72.99 74.14 72.83 74.09 1,975,534
03/14/2014 72.16 73.32 72.16 72.67 2,090,828
03/13/2014 72.36 72.57 72.03 72.3 1,212,459
03/12/2014 73.03 73.03 71.97 72.38 1,330,392
03/11/2014 72.33 72.61 71.78 72.25 1,456,390
03/10/2014 71.86 72.5 71.66 72.36 1,265,227
03/07/2014 72.14 72.26 71.19 72.05 1,768,737
03/06/2014 71.97 72.08 71.2 71.75 1,339,033
03/05/2014 73.49 73.49 71.65 71.95 1,879,094
03/04/2014 72.63 73.28 72.4 72.45 1,652,250
03/03/2014 72.91 72.91 71.48 72.29 1,648,705
02/28/2014 73.83 73.9 71.57 72.8 4,214,131
02/27/2014 72.23 72.53 71.45 72.31 3,007,766
02/26/2014 70.84 72 69.99 71.69 4,623,076
02/25/2014 69.63 70.41 68.71 70.04 2,538,650
02/24/2014 67.65 69.49 67.41 69.27 2,977,063
02/21/2014 68.18 68.45 67.39 67.45 2,336,902
02/20/2014 67.98 68.64 67.26 67.65 2,287,130
02/19/2014 68.43 68.63 67.76 67.8 2,249,231
02/18/2014 69.37 69.46 68.32 68.32 2,242,053
02/14/2014 69.26 69.75 69.045 69.42 1,905,577
02/13/2014 70.18 70.18 69.15 69.58 1,317,307
02/12/2014 70.87 70.89 68.93 69.16 1,419,106
02/11/2014 69.28 70 69.23 69.53 1,666,107
02/10/2014 70.58 70.58 68.9 69.13 1,630,416
02/07/2014 69.02 69.6 68.32 69.36 1,690,067
02/06/2014 66.45 69.365 66.32 69.31 3,025,804
02/05/2014 65.68 66.44 65.15 66.29 4,672,724
02/04/2014 66.35 66.75 65.71 65.78 2,445,274
02/03/2014 68 68.204 65.87 65.93 3,053,333
01/31/2014 67.02 68.44 67 67.91 2,284,831
01/30/2014 68.04 68.19 67.56 67.96 1,789,168
01/29/2014 67.5 68.12 67.23 67.66 2,615,450
01/28/2014 68.39 69.04 67.63 67.77 2,627,332
01/27/2014 67.76 68.93 67.47 68.28 2,878,174
01/24/2014 67.84 68.63 67.71 67.83 2,560,702
01/23/2014 69.04 69.07 67.85 68.49 2,734,455
01/22/2014 71.33 71.34 69.21 69.26 2,977,829
01/21/2014 71.69 71.83 70.04 70.42 2,503,324
01/17/2014 72.05 72.05 71.225 71.39 1,759,417
01/16/2014 73.61 73.61 71.87 72.08 1,645,987
01/15/2014 73.17 73.55 72.5 72.77 1,477,614
01/14/2014 73.54 73.8 72.97 73.2 1,043,256
01/13/2014 74.15 74.36 73.22 73.29 2,632,307
01/10/2014 74.79 75.2 74.11 74.65 1,626,584
01/09/2014 73.89 74.68 73.72 74.65 2,193,496
01/08/2014 73.87 73.98 73.21 73.7 2,352,842
01/07/2014 74.18 75.11 73.71 73.77 1,907,974
01/06/2014 74.38 75.2 74.16 74.18 993,445
01/03/2014 74.32 74.85 74.1 74.33 1,101,424
01/02/2014 74.35 75.35 74 74.27 1,513,617
12/31/2013 74.38 75.04 74.34 74.93 1,121,966
12/30/2013 73.96 74.655 73.75 74.35 834,894
12/27/2013 74.43 74.595 73.51 73.75 1,044,765
12/26/2013 74.06 74.7 74.06 74.5 596,349
12/24/2013 74.03 74.19 73.72 73.99 450,151
12/23/2013 74.5 74.5 73.815 73.95 953,668
12/20/2013 73.49 74.42 73.315 74.02 2,729,468
12/19/2013 73.09 73.525 72.62 73.32 1,668,694
12/18/2013 72.18 73.38 71.675 73.37 1,899,606
12/17/2013 72.35 72.68 71.94 71.97 1,781,934
12/16/2013 72.12 73.25 72.1 72.61 2,663,173
12/13/2013 71.04 71.97 71.04 71.74 2,436,275
12/12/2013 70.49 71.33 70.2901 70.62 2,259,530
12/11/2013 71.29 71.5 70.39 70.39 2,478,647
12/10/2013 71.58 71.8 71.35 71.47 1,867,544
12/09/2013 72 72.22 71.745 71.88 2,137,010
12/06/2013 72.88 72.965 71.9 72.14 1,606,181
12/05/2013 72.71 72.93 72.05 72.25 1,842,623
12/04/2013 71.73 72.93 71.67 72.68 3,271,395
12/03/2013 74.32 74.78 73 73.25 3,449,208
12/02/2013 75.96 76.08 74.54 74.69 3,514,771
11/29/2013 76.68 76.9952 76.17 76.46 603,361
11/27/2013 78.336 78.336 76.49 76.68 1,218,802
11/26/2013 75.68 76.925 75.58 76.695 3,058,051
11/25/2013 75.99 76.22 75.13 75.51 2,823,628
11/22/2013 74.3 76.4 73 75.67 9,623,710
11/21/2013 81.55 81.55 79.94 80.26 2,998,138
11/20/2013 81.44 81.69 80.69 81.32 1,336,064
11/19/2013 80.91 81.79 80.47 80.95 1,267,738
11/18/2013 81.7 81.99 80.51 80.87 1,440,596
11/15/2013 81.02 81.66 80.23 81.64 1,711,060
11/14/2013 79.95 81.25 79.58 81.089 1,498,924
11/13/2013 78.3 80.09 78.15 80.06 1,403,646
11/12/2013 78.08 78.87 78.05 78.77 1,125,012
11/11/2013 78.02 78.64 77.69 78.5 867,724
11/08/2013 77 78.16 76.72 78.09 908,042
11/07/2013 77.88 78.55 76.79 76.92 1,206,736
11/06/2013 77.82 78.22 77.47 77.74 983,153
11/05/2013 79.06 79.06 76.94 77.58 1,017,348
11/04/2013 76.69 77.5 76.69 77.36 1,416,108
11/01/2013 77.75 78.52 77.205 77.63 1,437,080
10/31/2013 77.07 77.44 76.67 77.35 1,265,680
10/30/2013 76.66 77.75 76.655 77.16 1,769,505
10/29/2013 76.47 77.16 76.415 76.76 1,918,462
10/28/2013 75.99 76.44 75.78 76.13 1,875,059
10/25/2013 75.52 75.9 75.09 75.87 1,057,070
10/24/2013 75.73 75.96 75.07 75.3 1,125,823
10/23/2013 74.53 75.73 74.28 75.68 1,320,486
10/22/2013 75.6 75.6 74.35 74.71 1,626,965
10/21/2013 73.14 74.81 73.14 74.5 989,054
10/18/2013 74.21 74.5425 73.65 74.3 1,022,946
10/17/2013 73.55 73.77 73.02 73.72 1,567,213
10/16/2013 73.1 73.93 72.69 73.86 967,010
10/15/2013 72.66 72.82 72.33 72.49 1,089,513
10/14/2013 72.22 73.12 72.192 72.98 1,116,967
10/11/2013 71.58 72.75 71.42 72.75 1,227,146
10/10/2013 71.63 72.55 71.595 72.36 1,479,080
10/09/2013 71.79 71.8848 71.19 71.27 1,168,733
10/08/2013 71.28 72.77 69.15 71.45 1,195,272
10/07/2013 73.09 73.09 72.32 72.41 1,105,724
10/04/2013 72.93 73.69 72.78 73.48 831,448
10/03/2013 73.41 73.9 72.705 73.16 1,215,187
10/02/2013 73.06 74.05 72.695 74.01 1,490,719
10/01/2013 73 73.94 72.83 73.74 1,252,769
09/30/2013 71.91 73 71.7101 72.8 1,365,323
09/27/2013 72.06 72.66 71.89 72.55 829,860
09/26/2013 71.76 72.8 71.75 72.36 929,520
09/25/2013 72.43 72.43 71.26 71.74 1,441,474
09/24/2013 71.95 72.04 71.12 71.61 856,051
09/23/2013 71.39 71.85 71.314 71.67 1,154,189
09/20/2013 72.5 72.67 71.38 71.58 2,595,458
09/19/2013 72.2 72.84 72.19 72.34 1,165,173
09/18/2013 71.3 72.54 71.02 72.22 1,308,871
09/17/2013 70.87 71.5925 70.87 71.17 972,022
09/16/2013 71 71.045 70.54 70.89 1,235,568
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?