Ross Stores (ROST)
152.92
+2.77 (1.84%)
Ross Stores is a prominent off-price retailer that operates a chain of stores offering a diverse selection of brand name and designer merchandise at discounted prices
The company specializes in apparel, home goods, and accessories, providing customers with a treasure-hunt shopping experience. By purchasing excess inventory from manufacturers and other retailers, Ross Stores is able to pass significant savings onto consumers, appealing to budget-conscious shoppers. The company operates under two distinct brand names, Ross Dress for Less and dd's Discounts, ensuring a wide reach in the off-price retail sector across various markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 152.00 | 153.03 | 151.00 | 152.92 | 2,067,906 | 152.92 |
| 1/29/2025 | 148.50 | 152.06 | 147.72 | 150.15 | 2,331,506 | 150.15 |
| 1/28/2025 | 145.78 | 148.11 | 145.26 | 147.92 | 2,752,701 | 147.92 |
| 1/27/2025 | 148.23 | 150.30 | 145.31 | 146.01 | 3,009,974 | 146.01 |
| 1/24/2025 | 148.62 | 149.63 | 147.81 | 149.28 | 1,993,550 | 149.28 |
| 1/23/2025 | 149.14 | 149.38 | 147.82 | 148.61 | 2,419,779 | 148.61 |
| 1/22/2025 | 148.50 | 149.88 | 146.58 | 149.79 | 2,640,824 | 149.79 |
| 1/21/2025 | 148.15 | 149.62 | 147.46 | 148.94 | 2,508,318 | 148.94 |
| 1/17/2025 | 150.83 | 151.44 | 148.91 | 149.15 | 3,011,202 | 149.15 |
| 1/16/2025 | 149.36 | 150.19 | 148.78 | 149.00 | 2,254,554 | 149.00 |
| 1/15/2025 | 150.68 | 151.00 | 147.63 | 149.01 | 2,365,747 | 149.01 |
| 1/14/2025 | 151.27 | 151.79 | 148.23 | 149.12 | 1,961,393 | 149.12 |
| 1/13/2025 | 151.25 | 151.44 | 146.62 | 151.16 | 2,086,735 | 151.16 |
| 1/10/2025 | 152.30 | 154.43 | 151.62 | 151.74 | 2,809,606 | 151.74 |
| 1/08/2025 | 151.88 | 154.70 | 150.91 | 154.63 | 2,437,801 | 154.63 |
| 1/07/2025 | 154.72 | 155.21 | 151.43 | 151.56 | 2,705,478 | 151.56 |
| 1/06/2025 | 154.11 | 157.25 | 154.11 | 154.95 | 1,882,315 | 154.95 |
| 1/03/2025 | 153.62 | 155.08 | 152.53 | 154.25 | 1,638,768 | 154.25 |
| 1/02/2025 | 152.53 | 154.82 | 151.38 | 152.60 | 1,947,522 | 152.60 |
| 12/31/2024 | 151.50 | 0.00 | 151.50 | 151.27 | 0 | 151.27 |
| 12/30/2024 | 152.02 | 152.26 | 149.74 | 151.50 | 1,703,042 | 151.50 |
| 12/27/2024 | 152.77 | 154.07 | 152.05 | 152.96 | 1,341,477 | 152.96 |
| 12/26/2024 | 150.09 | 154.03 | 149.68 | 153.87 | 1,313,637 | 153.87 |
| 12/24/2024 | 149.09 | 150.63 | 148.52 | 150.47 | 658,001 | 150.47 |
| 12/23/2024 | 148.48 | 148.92 | 146.84 | 148.68 | 1,411,102 | 148.68 |
| 12/20/2024 | 147.82 | 151.21 | 147.80 | 149.15 | 6,172,689 | 149.15 |
| 12/19/2024 | 148.54 | 149.45 | 147.84 | 147.91 | 1,317,986 | 147.91 |
| 12/18/2024 | 150.85 | 152.10 | 148.54 | 148.60 | 2,641,306 | 148.60 |
| 12/17/2024 | 149.17 | 151.65 | 149.15 | 150.85 | 3,312,993 | 150.85 |
| 12/16/2024 | 153.97 | 153.97 | 149.64 | 149.92 | 2,614,994 | 149.92 |
| 12/13/2024 | 153.89 | 154.71 | 152.86 | 153.53 | 1,698,007 | 153.53 |
| 12/12/2024 | 153.30 | 154.68 | 153.14 | 153.88 | 2,129,220 | 153.88 |
| 12/11/2024 | 156.76 | 157.03 | 153.76 | 153.84 | 1,499,920 | 153.84 |
| 12/10/2024 | 156.08 | 156.85 | 154.07 | 155.77 | 2,228,715 | 155.77 |
| 12/09/2024 | 156.46 | 158.69 | 155.37 | 156.24 | 3,555,745 | 155.87 |
| 12/06/2024 | 157.48 | 158.34 | 156.28 | 156.48 | 3,692,203 | 156.11 |
| 12/05/2024 | 154.48 | 157.07 | 154.24 | 156.61 | 2,948,071 | 156.24 |
| 12/04/2024 | 153.73 | 155.67 | 153.09 | 154.48 | 2,155,069 | 154.12 |
| 12/03/2024 | 155.95 | 156.75 | 153.61 | 153.72 | 1,968,614 | 153.36 |
| 12/02/2024 | 155.16 | 156.86 | 154.42 | 156.36 | 3,353,421 | 155.99 |
| 11/29/2024 | 154.96 | 155.69 | 153.91 | 154.87 | 1,323,540 | 154.50 |
| 11/27/2024 | 154.00 | 155.96 | 154.00 | 154.89 | 2,330,194 | 154.53 |
| 11/26/2024 | 153.78 | 155.06 | 152.27 | 154.38 | 2,742,861 | 154.02 |
| 11/25/2024 | 148.83 | 154.71 | 148.58 | 153.29 | 5,475,417 | 152.93 |
| 11/22/2024 | 153.29 | 155.47 | 144.79 | 146.09 | 8,266,341 | 145.75 |
| 11/21/2024 | 140.88 | 143.22 | 139.27 | 142.96 | 5,856,225 | 142.62 |
| 11/20/2024 | 137.00 | 139.58 | 136.80 | 139.32 | 3,697,265 | 138.99 |
| 11/19/2024 | 140.94 | 141.24 | 137.47 | 139.26 | 2,583,852 | 138.93 |
| 11/18/2024 | 140.51 | 141.54 | 139.07 | 141.30 | 2,238,377 | 140.97 |
| 11/15/2024 | 142.34 | 143.20 | 140.21 | 140.69 | 2,837,869 | 140.36 |
| 11/14/2024 | 140.00 | 144.29 | 139.94 | 142.33 | 3,184,887 | 142.00 |
| 11/13/2024 | 140.00 | 141.55 | 139.83 | 140.46 | 2,374,494 | 140.13 |
| 11/12/2024 | 139.85 | 142.10 | 139.29 | 140.31 | 4,312,785 | 139.98 |
| 11/11/2024 | 144.00 | 144.44 | 141.01 | 142.36 | 3,163,509 | 142.03 |
| 11/08/2024 | 142.29 | 144.94 | 142.04 | 143.40 | 2,888,475 | 143.06 |
| 11/07/2024 | 139.77 | 142.58 | 138.73 | 142.04 | 3,118,536 | 141.71 |
| 11/06/2024 | 144.84 | 145.66 | 138.44 | 138.59 | 4,326,642 | 138.26 |
| 11/05/2024 | 141.19 | 142.45 | 140.43 | 142.32 | 2,730,858 | 141.99 |
| 11/04/2024 | 140.03 | 140.87 | 138.76 | 140.66 | 2,407,373 | 140.33 |
| 11/01/2024 | 139.72 | 141.10 | 139.13 | 140.06 | 2,255,671 | 139.73 |
| 10/31/2024 | 139.30 | 140.55 | 138.65 | 139.72 | 2,214,481 | 139.39 |