ROST

Historical Stock Prices

$56.78
*  
0.66
1.15%
Get ROST Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 56.94 57.1 56.07 56.78 2,941,203
04/28/2016 57.99 58.225 57.31 57.44 2,032,454
04/27/2016 57.59 58.305 57.13 58.21 1,918,504
04/26/2016 57.13 57.84 56.87 57.6 1,577,456
04/25/2016 56.69 57.12 56.14 57 2,073,580
04/22/2016 57.17 57.39 56.5 56.67 2,286,284
04/21/2016 57.63 58.1 57.2 57.25 2,286,007
04/20/2016 57.51 57.665 57.05 57.39 2,033,319
04/19/2016 57.95 58.045 57.21 57.53 1,506,590
04/18/2016 56.93 57.9 56.75 57.77 2,095,189
04/15/2016 57.16 57.34 56.71 56.95 1,945,623
04/14/2016 56.46 57.07 56.02 56.98 2,681,181
04/13/2016 56.68 57.025 56.105 56.95 1,751,350
04/12/2016 56.16 56.49 55.44 56.41 1,554,058
04/11/2016 56.53 56.92 56.0101 56.05 1,966,105
04/08/2016 56.67 56.8 56.18 56.53 1,937,364
04/07/2016 58.09 58.5299 56.4 56.7 2,996,728
04/06/2016 58.06 58.79 57.71 58.49 1,797,589
04/05/2016 57.68 58.515 57.51 57.9 2,314,394
04/04/2016 58.87 59.005 58.4122 58.65 2,941,072
04/01/2016 57.89 58.79 57.62 58.64 2,307,591
03/31/2016 58.34 58.77 57.85 57.9 1,977,730
03/30/2016 58.27 58.5899 57.64 58.34 1,830,061
03/29/2016 57.7 58.14 57.5 58.09 2,081,278
03/28/2016 57.54 57.99 57.3 57.59 2,035,366
03/24/2016 58.35 58.5 56.88 57.41 2,527,399
03/23/2016 58.04 58.41 57.62 58.18 1,280,559
03/22/2016 58.86 58.9 58.05 58.12 2,241,890
03/21/2016 58.85 59.11 58.21 58.43 2,361,055
03/18/2016 58.8 59.68 58.5 59.3 4,666,731
03/17/2016 57.99 58.57 57.66 58.53 2,112,329
03/16/2016 57.85 58.3 57.43 58.09 2,502,266
03/15/2016 57.85 58.5 57.85 58.13 1,784,532
03/14/2016 57.93 58.295 57.75 58.17 1,550,965
03/11/2016 57.94 58.1 57.21 57.96 2,369,690
03/10/2016 56.28 57.56 56.16 57.21 3,016,479
03/09/2016 56.44 57.47 56.25 56.58 3,208,362
03/08/2016 57.41 58.1048 57.225 57.38 2,340,517
03/07/2016 57.62 59.44 57.25 57.53 3,128,933
03/04/2016 57.73 57.81 57.1 57.42 3,673,394
03/03/2016 58.27 58.43 56.07 57.85 4,220,225
03/02/2016 57.85 58.92 56.75 57.74 8,990,232
03/01/2016 55.45 56.53 55.36 56.23 5,075,316
02/29/2016 56.1 56.57 54.92 54.98 6,080,472
02/26/2016 56.77 56.82 55.64 56.29 2,443,615
02/25/2016 56.55 56.77 55.71 56.54 2,804,744
02/24/2016 55.25 56.38 54.84 56.25 3,838,797
02/23/2016 55.11 56 55.03 55.35 3,101,285
02/22/2016 55.32 55.788 55.02 55.43 3,009,480
02/19/2016 54.49 54.73 53.6 54.69 3,180,655
02/18/2016 54.77 55.11 54.29 54.82 3,220,951
02/17/2016 55.52 55.8606 54.9 55.07 4,409,585
02/16/2016 54.33 56.11 54.24 55 4,148,201
02/12/2016 53.26 54.06 52.31 53.75 2,643,101
02/11/2016 53.22 53.61 52.16 52.56 3,467,784
02/10/2016 54.47 55.64 53.81 53.84 3,473,535
02/09/2016 52.94 54.86 52.78 54.53 3,784,541
02/08/2016 52.67 53.6 52.11 53.33 3,809,853
02/05/2016 54.21 54.25 53.01 53.32 4,347,179
02/04/2016 54.44 54.79 53.35 54.48 4,135,936
02/03/2016 56.78 56.92 54.4381 55.1 3,431,397
02/02/2016 56.29 57.19 55.69 56.52 3,145,488
02/01/2016 56.26 57.19 55.85 56.76 4,299,205
01/29/2016 54.27 56.32 54 56.26 3,492,064
01/28/2016 54.26 54.43 53.23 53.95 2,176,840
01/27/2016 54.37 54.8248 53.41 53.78 2,476,936
01/26/2016 53.52 54.48 53.2 54.33 2,144,978
01/25/2016 54.08 54.3499 53.4 53.62 2,208,357
01/22/2016 52.96 54.27 52.74 54.14 2,638,154
01/21/2016 52.32 52.68 51.91 52.23 3,216,224
01/20/2016 51.99 52.83 50.42 52.18 4,108,483
01/19/2016 52.89 53.15 52.08 52.58 3,278,983
01/15/2016 51.21 52.73 51.21 52.29 3,656,463
01/14/2016 52.42 53.37 51.72 52.82 3,212,648
01/13/2016 54.26 54.27 52.07 52.19 3,564,851
01/12/2016 53.52 54.86 53.408 54.45 3,873,740
01/11/2016 52.52 52.87 51.88 52.59 2,261,929
01/08/2016 53.84 53.84 51.96 52.1 2,830,863
01/07/2016 52.97 55.11 52.5 53.76 3,774,739
01/06/2016 54.03 54.53 53.295 53.89 2,533,668
01/05/2016 54.37 55.17 54.18 54.73 3,029,185
01/04/2016 53 54.37 52.5 54.37 4,145,698
12/31/2015 54.44 54.54 53.8 53.81 1,471,703
12/30/2015 54.96 55.29 54.54 54.55 1,205,056
12/29/2015 53.19 55.64 53.19 54.94 1,298,156
12/28/2015 54.07 54.6 53.91 54.39 1,226,687
12/24/2015 54.4 54.58 54.01 54.33 597,263
12/23/2015 54.5 54.73 53.71 54.34 2,010,112
12/22/2015 54.28 54.545 53.8 54.31 2,573,986
12/21/2015 53.7 54.1 53.29 53.81 2,221,479
12/18/2015 53.46 53.75 52.9 52.95 5,068,049
12/17/2015 55.36 55.49 53.73 53.86 2,523,541
12/16/2015 54.74 54.99 53.96 54.93 2,622,801
12/15/2015 54.96 55.33 53.915 54.075 2,880,824
12/14/2015 53.86 54.77 53.61 54.41 3,128,618
12/11/2015 53.34 54.03 53.29 53.56 2,341,030
12/10/2015 54.25 54.78 53.61 54.15 2,360,480
12/09/2015 54 55.1 53.47 54.04 2,959,540
12/08/2015 53.46 54.7 53.01 54.48 2,584,089
12/07/2015 53.76 54.07 53.13 53.82 2,429,588
12/04/2015 52.79 54.28 52.57 54.16 2,970,594
12/03/2015 53.44 53.61 51.91 52.51 3,971,858
12/02/2015 53.14 53.975 53.14 53.52 3,703,094
12/01/2015 52.53 53.2 52.23 53.09 4,127,273
11/30/2015 52.83 52.83 51.74 52.01 3,314,446
11/27/2015 52.86 53.0346 52.25 52.66 1,071,196
11/25/2015 52.33 53.045 52.135 52.74 3,259,277
11/24/2015 50.73 52.545 50.601 52.42 4,885,044
11/23/2015 50.97 51.25 50.574 51.13 2,787,563
11/20/2015 50.4 51 49.06 50.84 8,035,945
11/19/2015 45.01 46.63 45.01 46.2 5,112,534
11/18/2015 46.36 46.66 45.63 46.42 4,258,707
11/17/2015 47.12 47.32 45.45 46.31 4,960,105
11/16/2015 44.87 46.05 44.47 45.77 4,936,077
11/13/2015 44.67 46.5 43.47 44.81 9,629,768
11/12/2015 48.1 49.22 48.07 48.11 2,970,057
11/11/2015 49.97 49.98 48.44 48.515 3,378,711
11/10/2015 49.05 49.99 48.86 49.94 2,167,450
11/09/2015 50.15 50.29 48.5 49.12 3,785,337
11/06/2015 51.5 51.55 50.05 50.4 2,175,609
11/05/2015 51.79 51.91 51.156 51.54 2,483,194
11/04/2015 51.79 51.95 51.25 51.62 2,417,579
11/03/2015 50.71 51.84 50.532 51.74 2,816,569
11/02/2015 50.25 50.93 49.48 50.66 2,498,348
10/30/2015 50.09 50.97 49.93 50.58 2,179,128
10/29/2015 50.26 50.38 49.515 50.18 1,376,390
10/28/2015 49.43 50.39 49.22 50.35 1,536,001
10/27/2015 49.73 49.88 48.785 49.24 2,469,223
10/26/2015 49.58 50.2 49.36 49.88 1,785,583
10/23/2015 51.41 51.552 48.97 49.66 2,969,198
10/22/2015 50.5 51.49 50.45 51.04 2,079,677
10/21/2015 50.43 50.68 50.081 50.18 1,833,297
10/20/2015 50.17 50.4827 50.02 50.34 2,121,513
10/19/2015 50.26 50.505 49.865 50.39 2,395,457
10/16/2015 49.57 50.635 49.34 50.3 3,026,274
10/15/2015 48.82 49.54 48.68 49.34 2,339,596
10/14/2015 50.17 50.28 48.31 48.5 3,381,929
10/13/2015 50.27 50.65 49.37 49.45 2,600,289
10/12/2015 49.14 50.7 49.05 50.53 2,859,032
10/09/2015 48.98 49.11 47.97 49.04 3,011,278
10/08/2015 48.05 49.05 47.91 49.02 2,668,992
10/07/2015 47.97 48.3 47.36 48.15 3,749,069
10/06/2015 49.05 49.15 47.41 47.69 2,810,582
10/05/2015 48.83 49.24 48.345 49.15 3,194,534
10/02/2015 47.52 48.75 47.12 48.73 2,301,985
10/01/2015 48.48 49.2 47.3 47.86 4,029,245
09/30/2015 48.14 48.83 47.77 48.47 2,875,873
09/29/2015 47.5 47.93 46.97 47.56 2,335,334
09/28/2015 48.77 49.57 47.33 47.49 2,575,738
09/25/2015 49.23 49.75 48.68 49.08 2,311,373
09/24/2015 48.64 49.06 48.34 48.88 2,044,323
09/23/2015 49.04 49.41 48.78 49.1 1,427,862
09/22/2015 48.72 49.01 48.44 48.92 2,790,389
09/21/2015 49.38 49.995 49.12 49.44 2,465,662
09/18/2015 49.94 50.09 49.04 49.12 4,088,799
09/17/2015 50.25 51.27 50.19 50.49 2,752,272
09/16/2015 48.2 49.825 48.02 49.75 2,094,919
09/15/2015 49.58 49.86 49.05 49.42 2,113,569
09/14/2015 50.15 50.2 49.38 49.46 2,702,789
09/11/2015 49.62 50.08 49.18 50.06 1,722,430
09/10/2015 49.25 50.25 49.25 49.84 2,849,689
09/09/2015 50.14 50.35 49.236 49.38 3,572,025
09/08/2015 49.42 49.82 48.78 49.77 2,845,458
09/04/2015 47.82 48.73 47.69 48.44 3,143,242
09/03/2015 48.61 49.2 48.33 48.48 2,664,486
09/02/2015 48.19 49.49 47.45 48.45 3,002,510
09/01/2015 47.62 48.21 47.32 47.47 3,998,634
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
05/29/2015 48.535 48.615 48.12 48.335 3,848,524
05/28/2015 48.24 48.63 48.145 48.47 2,597,330
05/27/2015 47.915 48.585 47.705 48.275 2,765,422
05/26/2015 48.625 48.76 47.61 47.7825 4,113,960
05/22/2015 51.46 51.46 48.165 48.515 7,415,354
05/21/2015 50.335 51.005 50.1 50.775 4,244,930
05/20/2015 51.31 51.385 50.455 50.465 2,650,558
05/19/2015 52.13 52.38 51.305 51.49 3,516,922
05/18/2015 50.315 51.245 49.94 51.175 2,654,082
05/15/2015 49.825 50.354 49.54 50.24 3,748,360
05/14/2015 50.87 51.17 49.495 49.68 5,066,750
05/13/2015 51.1 51.41 50.49 50.62 2,108,798
05/12/2015 50.935 51.395 50.57 51.035 1,747,768
05/11/2015 51.395 51.7 50.985 51.005 1,983,798
05/08/2015 50.775 51.7 50.775 51.275 1,984,516
05/07/2015 50.655 50.925 50.28 50.415 2,414,622
05/06/2015 50.265 50.685 50.06 50.6 2,124,598
05/05/2015 50.395 50.795 49.965 50.27 1,922,678
05/04/2015 50.805 51.015 50.43 50.64 1,661,354
05/01/2015 49.57 50.94 49.57 50.85 2,340,908
04/30/2015 49.88 50.285 49.22 49.44 2,889,658
04/29/2015 50.71 50.775 49.415 49.88 2,968,092
*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?