Ross Stores Stock Price History
NASDAQ: ROSTConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
222.41-2.79 (-1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROST price history at a glance
The price history for Ross Stores (ROST) on this page begins on August 5, 1985, when the stock closed at $0.5469; it most recently closed at $222.41 on October 5, 2026. The highest price in this record is $257.00, reached on August 3, 2026; the latest close is 13.5% below that peak. Across the 40 complete calendar years in the table, ROST finished higher in 31 and lower in 9. Its best year was 1991 (+222.2%) and its worst was 1986 (-72.6%).
Over roughly 41 years the share price changed +40567.4%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, ROST has gained 48.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $257.00
- Date of high
- Aug 3, 2026
- Low since 1985
- $0.1133
- Date of low
- Oct 26, 1987
- 52-week high
- $257.00
- 52-week low
- $148.58
- IPO year
- 1985
- Last close
- $222.41
ROST returns
1 week
-2.68%
1 month
-1.27%
3 months
-0.21%
6 months
+0.57%
Year to date
+23.47%
1 year
+48.29%
3 years
+98.51%
5 years
+104.59%
ROST price return, excluding dividends.
ROST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 222.41 | +21.71% |
| 2025 | 182.74 | +18.47% |
| 2024 | 154.25 | +11.46% |
| 2023 | 138.39 | +19.23% |
| 2022 | 116.07 | +1.57% |
| 2021 | 114.28 | -6.95% |
| 2020 | 122.81 | +5.09% |
| 2019 | 116.86 | +36.93% |
| 2018 | 85.34 | +6.34% |
| 2017 | 80.25 | +22.33% |
| 2016 | 65.60 | +21.91% |
| 2015 | 53.81 | +14.82% |
| 2014 | 46.87 | +26.10% |
| 2013 | 37.17 | +28.27% |
| 2012 | 28.98 | +21.92% |
| 2011 | 23.77 | +50.29% |
| 2010 | 15.81 | +48.09% |
| 2009 | 10.68 | +38.62% |
| 2008 | 7.70 | +33.15% |
| 2007 | 5.79 | -21.02% |
| 2006 | 7.33 | +1.38% |
| 2005 | 7.23 | +0.10% |
| 2004 | 7.22 | +10.49% |
| 2003 | 6.53 | +21.96% |
| 2002 | 5.36 | +27.57% |
| 2001 | 4.20 | +99.05% |
| 2000 | 2.11 | -5.92% |
| 1999 | 2.24 | -8.89% |
| 1998 | 2.46 | +9.00% |
| 1997 | 2.26 | +43.78% |
| 1996 | 1.57 | +162.72% |
| 1995 | 0.5977 | +69.99% |
| 1994 | 0.3516 | -13.46% |
| 1993 | 0.4063 | -34.99% |
| 1992 | 0.625 | +10.35% |
| 1991 | 0.5664 | +222.18% |
| 1990 | 0.1758 | -60.52% |
| 1989 | 0.4453 | +35.72% |
| 1988 | 0.3281 | +154.54% |
| 1987 | 0.1289 | -17.53% |
| 1986 | 0.1563 | -72.59% |
| 1985* | 0.5703 | +4.28% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
ROST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 224.04 | 224.12 | 220.10 | 222.41 | -1.24% | |
| 224.78 | 227.49 | 223.43 | 225.20 | -0.15% | |
| 223.64 | 227.60 | 223.17 | 225.53 | +0.59% | |
| 224.89 | 226.95 | 221.77 | 224.21 | -0.95% | |
| 228.79 | 231.25 | 224.94 | 226.37 | -0.95% | |
| 234.98 | 236.00 | 227.66 | 228.54 | -2.38% | |
| 234.36 | 235.73 | 231.75 | 234.10 | +0.30% | |
| 235.75 | 235.75 | 233.31 | 233.40 | -0.43% | |
| 236.01 | 236.24 | 233.54 | 234.40 | -1.13% | |
| 236.12 | 239.73 | 233.33 | 237.09 | +0.41% | |
| 235.87 | 236.92 | 233.34 | 236.12 | +0.31% | |
| 234.39 | 237.00 | 233.05 | 235.40 | +0.61% | |
| 233.57 | 236.34 | 233.19 | 233.98 | +0.63% | |
| 233.58 | 234.81 | 230.53 | 232.51 | +0.54% | |
| 226.70 | 233.27 | 226.11 | 231.25 | +2.05% | |
| 228.40 | 230.24 | 226.39 | 226.61 | -1.25% | |
| 226.78 | 231.44 | 225.75 | 229.48 | +2.08% | |
| 226.65 | 227.64 | 222.15 | 224.80 | -0.65% | |
| 230.99 | 230.99 | 224.90 | 226.26 | -1.64% | |
| 230.54 | 231.85 | 228.25 | 230.04 | -0.30% | |
| 225.97 | 230.97 | 225.44 | 230.74 | +2.33% | |
| 224.51 | 228.42 | 222.73 | 225.48 | +0.09% | |
| 227.03 | 228.66 | 224.84 | 225.27 | -1.76% | |
| 228.71 | 230.53 | 227.20 | 229.31 | -0.60% | |
| 231.34 | 233.45 | 230.06 | 230.69 | -0.42% | |
| 228.87 | 232.53 | 228.87 | 231.67 | +0.36% | |
| 230.41 | 232.77 | 228.01 | 230.85 | +0.70% | |
| 225.81 | 229.86 | 224.50 | 229.24 | +0.31% | |
| 228.48 | 230.02 | 225.64 | 228.54 | -0.00% | |
| 231.81 | 232.67 | 228.15 | 228.55 | -0.57% | |
| 232.72 | 235.44 | 229.48 | 229.87 | -2.71% | |
| 242.50 | 242.50 | 234.21 | 236.27 | -2.04% | |
| 241.50 | 242.16 | 236.78 | 241.19 | -0.14% | |
| 238.08 | 241.85 | 235.40 | 241.52 | +1.04% | |
| 243.85 | 243.86 | 234.49 | 239.04 | +4.39% | |
| 229.55 | 232.94 | 228.05 | 228.99 | -2.43% | |
| 233.59 | 239.67 | 232.56 | 234.69 | -0.71% | |
| 235.49 | 239.94 | 234.30 | 236.38 | +0.47% | |
| 244.89 | 244.89 | 234.86 | 235.28 | -4.11% | |
| 243.21 | 247.05 | 242.72 | 245.36 | +0.16% | |
| 249.17 | 249.17 | 242.14 | 244.96 | -1.33% | |
| 249.63 | 251.97 | 247.18 | 248.25 | -1.41% | |
| 253.14 | 255.60 | 251.36 | 251.81 | -1.19% | |
| 255.02 | 256.45 | 253.53 | 254.83 | -0.16% | |
| 253.36 | 255.98 | 251.00 | 255.23 | +0.36% | |
| 253.75 | 254.85 | 250.86 | 254.31 | +0.43% | |
| 251.82 | 254.42 | 251.19 | 253.22 | +0.86% | |
| 252.91 | 253.50 | 250.34 | 251.06 | -0.73% | |
| 256.25 | 257.00 | 251.78 | 252.91 | +0.73% | |
| 252.78 | 252.82 | 250.69 | 251.07 | -0.59% | |
| 250.94 | 252.75 | 248.58 | 252.57 | +0.24% | |
| 250.83 | 255.30 | 248.46 | 251.96 | +0.37% | |
| 245.15 | 252.09 | 245.03 | 251.03 | +3.16% | |
| 241.86 | 244.22 | 240.61 | 243.35 | +1.87% | |
| 232.70 | 240.03 | 232.43 | 238.89 | +2.80% | |
| 237.30 | 237.47 | 231.89 | 232.39 | -2.44% | |
| 237.65 | 239.04 | 235.84 | 238.21 | +1.02% | |
| 237.36 | 237.64 | 230.14 | 235.81 | +0.01% | |
| 235.48 | 236.08 | 233.13 | 235.78 | +0.99% | |
| 231.92 | 237.06 | 231.76 | 233.46 | +0.32% | |
| 226.71 | 233.73 | 226.71 | 232.72 | +3.06% | |
| 220.66 | 227.77 | 219.19 | 225.81 | +2.21% | |
| 219.04 | 221.25 | 218.07 | 220.93 | +0.67% | |
| 224.77 | 225.92 | 218.59 | 219.46 | -1.53% | |
| 220.76 | 223.70 | 220.60 | 222.88 | +1.03% | |
| 218.45 | 222.12 | 218.00 | 220.60 | +1.32% | |
| 215.04 | 218.95 | 213.26 | 217.72 | +1.42% | |
| 214.44 | 218.41 | 212.92 | 214.67 | +1.57% | |
| 214.02 | 214.17 | 209.00 | 211.36 | -0.97% | |
| 211.33 | 214.29 | 211.19 | 213.43 | +0.72% | |
| 212.66 | 213.50 | 210.15 | 211.90 | -0.45% | |
| 208.47 | 213.12 | 205.92 | 212.85 | +1.93% | |
| 211.02 | 213.54 | 207.00 | 208.83 | -2.08% | |
| 214.88 | 216.63 | 210.83 | 213.26 | -0.87% | |
| 228.59 | 230.00 | 214.94 | 215.13 | -5.89% | |
| 228.04 | 231.21 | 226.67 | 228.59 | -0.20% | |
| 233.11 | 234.99 | 227.62 | 229.05 | -3.34% | |
| 235.41 | 240.94 | 233.81 | 236.97 | +1.79% | |
| 235.35 | 236.93 | 232.06 | 232.80 | -0.19% | |
| 234.50 | 237.31 | 231.90 | 233.25 | -0.53% | |
| 236.51 | 238.31 | 234.21 | 234.49 | -0.96% | |
| 240.03 | 241.02 | 235.84 | 236.77 | -1.40% | |
| 241.36 | 242.81 | 239.16 | 240.13 | +0.43% | |
| 234.94 | 240.51 | 233.39 | 239.11 | +3.10% | |
| 229.45 | 233.76 | 228.08 | 231.92 | +1.08% | |
| 228.99 | 230.19 | 226.12 | 229.45 | +0.89% | |
| 230.35 | 231.89 | 226.80 | 227.42 | -1.28% | |
| 232.90 | 235.25 | 227.82 | 230.37 | -1.15% | |
| 233.16 | 235.48 | 231.33 | 233.06 | +0.19% | |
| 224.47 | 233.04 | 223.51 | 232.62 | +3.93% | |
| 222.97 | 224.71 | 222.00 | 223.82 | -0.11% | |
| 227.99 | 229.56 | 223.31 | 224.07 | -3.31% | |
| 226.65 | 233.82 | 226.64 | 231.73 | +1.99% | |
| 232.14 | 233.06 | 225.05 | 227.20 | -2.69% | |
| 236.00 | 237.41 | 231.78 | 233.47 | -0.52% | |
| 236.29 | 236.29 | 231.09 | 234.68 | -0.06% | |
| 228.96 | 235.80 | 228.00 | 234.81 | +8.11% | |
| 216.37 | 218.95 | 215.01 | 217.19 | -0.28% | |
| 214.50 | 220.78 | 213.59 | 217.79 | +2.40% | |
| 211.00 | 214.05 | 208.20 | 212.68 | +0.76% | |
| 214.09 | 216.04 | 209.41 | 211.08 | -0.78% | |
| 213.26 | 214.78 | 211.33 | 212.75 | -0.24% | |
| 213.11 | 215.18 | 212.65 | 213.27 | +0.71% | |
| 217.00 | 217.00 | 209.13 | 211.76 | -2.72% | |
| 214.80 | 217.99 | 211.30 | 217.67 | +1.45% | |
| 225.31 | 226.41 | 211.02 | 214.55 | -4.99% | |
| 225.66 | 227.03 | 224.06 | 225.81 | +0.59% | |
| 229.68 | 231.16 | 222.58 | 224.48 | -1.94% | |
| 228.09 | 229.59 | 226.49 | 228.91 | +0.66% | |
| 227.33 | 229.01 | 226.38 | 227.42 | +0.62% | |
| 228.15 | 228.73 | 224.01 | 226.02 | -1.23% | |
| 225.61 | 229.87 | 225.61 | 228.84 | +0.46% | |
| 226.80 | 229.08 | 225.39 | 227.79 | +1.20% | |
| 225.06 | 227.08 | 224.74 | 225.08 | -0.20% | |
| 227.68 | 227.94 | 223.82 | 225.52 | -0.29% | |
| 226.33 | 227.36 | 224.93 | 226.17 | -0.09% | |
| 226.03 | 227.04 | 224.22 | 226.37 | -0.24% | |
| 228.26 | 229.07 | 225.46 | 226.92 | +0.26% | |
| 227.15 | 228.61 | 224.68 | 226.34 | +0.33% | |
| 228.55 | 229.68 | 224.61 | 225.59 | -1.17% | |
| 228.00 | 230.44 | 227.50 | 228.25 | +0.19% | |
| 224.12 | 228.71 | 223.00 | 227.82 | +2.64% | |
| 223.35 | 224.91 | 220.33 | 221.97 | -0.97% | |
| 222.95 | 225.21 | 221.89 | 224.15 | +0.39% | |
| 220.35 | 223.60 | 219.08 | 223.29 | +1.06% | |
| 221.57 | 221.96 | 219.60 | 220.95 | -0.09% | |
| 224.40 | 224.84 | 219.69 | 221.16 | -1.67% | |
| 223.70 | 226.64 | 223.63 | 224.91 | +0.20% | |
| 219.20 | 224.60 | 219.20 | 224.47 | +3.76% | |
| 219.99 | 220.61 | 215.13 | 216.34 | -2.20% | |
| 219.19 | 221.37 | 218.83 | 221.21 | +0.56% | |
| 218.16 | 221.16 | 217.26 | 219.98 | +0.01% | |
| 217.74 | 222.03 | 216.47 | 219.95 | +1.53% | |
| 211.50 | 217.49 | 211.01 | 216.63 | +3.75% | |
| 211.69 | 212.61 | 207.48 | 208.79 | -1.37% | |
| 213.58 | 213.99 | 210.83 | 211.69 | -1.22% | |
| 216.33 | 217.51 | 214.16 | 214.30 | -0.80% | |
| 215.62 | 216.50 | 212.14 | 216.03 | +0.11% | |
| 211.90 | 216.10 | 210.53 | 215.80 | +1.27% | |
| 213.42 | 215.45 | 212.96 | 213.09 | +0.90% | |
| 209.54 | 211.36 | 208.08 | 211.19 | +0.25% | |
| 207.11 | 211.46 | 206.63 | 210.66 | +1.66% | |
| 208.20 | 210.95 | 207.02 | 207.22 | -0.94% | |
| 209.34 | 210.38 | 208.52 | 209.19 | +0.59% | |
| 206.82 | 210.31 | 206.82 | 207.96 | +0.81% | |
| 209.60 | 210.75 | 206.01 | 206.28 | -1.70% | |
| 210.43 | 213.17 | 209.40 | 209.84 | -1.42% | |
| 212.70 | 214.11 | 211.55 | 212.87 | -0.03% | |
| 211.05 | 216.59 | 209.37 | 212.93 | +0.37% | |
| 209.98 | 212.28 | 204.25 | 212.15 | +0.19% | |
| 213.01 | 213.64 | 209.73 | 211.75 | -1.43% | |
| 211.49 | 214.88 | 211.21 | 214.83 | +0.61% | |
| 214.75 | 216.80 | 206.54 | 213.52 | +8.03% | |
| 198.75 | 199.33 | 194.07 | 197.64 | -2.30% | |
| 203.09 | 204.25 | 200.53 | 202.30 | -1.62% | |
| 202.65 | 206.40 | 201.28 | 205.64 | +1.05% | |
| 202.91 | 204.72 | 202.15 | 203.50 | +0.98% | |
| 199.93 | 204.85 | 199.93 | 201.53 | +0.49% | |
| 202.10 | 202.31 | 199.07 | 200.55 | -0.66% | |
| 202.05 | 202.78 | 198.27 | 201.89 | +0.22% | |
| 199.40 | 203.31 | 198.89 | 201.45 | +0.53% | |
| 199.43 | 200.57 | 198.38 | 200.38 | 0.00% | |
| 197.69 | 200.60 | 197.16 | 200.38 | +1.09% | |
| 198.13 | 198.98 | 195.19 | 198.21 | +0.85% | |
| 194.53 | 197.24 | 193.32 | 196.54 | +0.87% | |
| 194.54 | 197.18 | 193.66 | 194.85 | +1.20% | |
| 193.65 | 193.65 | 191.22 | 192.54 | +0.11% | |
| 193.86 | 194.82 | 191.94 | 192.33 | -1.12% | |
| 190.66 | 194.76 | 190.01 | 194.50 | +1.97% | |
| 190.61 | 191.85 | 189.72 | 190.74 | +0.80% | |
| 189.37 | 191.10 | 187.99 | 189.23 | -0.02% | |
| 191.83 | 193.89 | 188.05 | 189.27 | -0.97% | |
| 189.19 | 193.58 | 188.77 | 191.12 | +0.53% | |
| 188.65 | 191.26 | 187.80 | 190.11 | +0.77% | |
| 185.66 | 188.71 | 185.66 | 188.65 | +1.15% | |
| 185.28 | 187.11 | 184.69 | 186.50 | +0.25% | |
| 185.97 | 186.89 | 184.70 | 186.04 | +0.02% | |
| 187.66 | 188.49 | 184.74 | 186.00 | -0.84% | |
| 187.61 | 189.40 | 186.72 | 187.57 | -0.52% | |
| 186.92 | 188.85 | 186.12 | 188.55 | +0.82% | |
| 192.93 | 193.96 | 186.46 | 187.01 | -2.76% | |
| 190.94 | 192.61 | 189.87 | 192.32 | +1.39% | |
| 190.54 | 192.19 | 188.91 | 189.69 | -1.39% | |
| 194.20 | 194.92 | 191.78 | 192.36 | -0.74% | |
| 192.57 | 194.52 | 191.28 | 193.79 | +1.02% | |
| 192.49 | 193.79 | 190.27 | 191.83 | -0.72% | |
| 192.23 | 193.49 | 192.10 | 193.23 | +0.50% | |
| 191.00 | 192.49 | 188.94 | 192.26 | +0.43% | |
| 189.27 | 192.26 | 188.92 | 191.44 | +1.15% | |
| 186.99 | 191.22 | 186.42 | 189.27 | +1.22% | |
| 187.41 | 187.65 | 185.74 | 186.99 | -0.29% | |
| 185.88 | 189.58 | 185.37 | 187.53 | +0.46% | |
| 182.90 | 186.78 | 182.90 | 186.68 | +2.16% | |
| 180.59 | 182.77 | 179.02 | 182.74 | +1.44% | |
| 181.25 | 181.82 | 180.05 | 180.14 | -0.72% | |
| 180.72 | 181.70 | 180.23 | 181.45 | +0.40% | |
| 180.21 | 181.86 | 179.93 | 180.72 | -0.23% | |
| 180.46 | 181.78 | 180.16 | 181.14 | -0.30% | |
| 181.08 | 182.42 | 180.11 | 181.68 | +0.59% | |
| 180.79 | 181.14 | 178.88 | 180.61 | -0.04% | |
| 183.51 | 183.75 | 179.87 | 180.68 | -0.95% | |
| 182.90 | 183.17 | 181.32 | 182.41 | -0.09% | |
| 183.50 | 184.50 | 181.76 | 182.57 | -0.09% | |
| 182.54 | 183.30 | 181.59 | 182.74 | +0.19% | |
| 184.81 | 185.85 | 182.04 | 182.40 | -1.02% | |
| 183.16 | 184.75 | 181.77 | 184.28 | +1.20% | |
| 184.14 | 185.00 | 181.29 | 182.09 | -0.57% | |
| 182.13 | 183.90 | 181.47 | 183.13 | +0.72% | |
| 178.14 | 182.52 | 178.12 | 181.82 | +2.71% | |
| 177.31 | 177.69 | 175.64 | 177.02 | -0.66% | |
| 178.34 | 179.42 | 177.55 | 178.19 | +0.18% | |
| 177.48 | 177.94 | 176.03 | 177.87 | +0.44% | |
| 178.67 | 179.05 | 176.01 | 177.09 | -0.51% | |
| 178.37 | 178.64 | 177.12 | 178.00 | +0.24% | |
| 177.72 | 178.53 | 176.08 | 177.57 | +0.04% | |
| 175.49 | 178.80 | 174.88 | 177.50 | +0.65% | |
| 177.31 | 178.19 | 176.18 | 176.36 | -0.75% | |
| 176.23 | 178.09 | 175.47 | 177.69 | +0.67% | |
| 174.29 | 177.33 | 173.50 | 176.50 | +1.36% | |
| 173.37 | 176.00 | 172.92 | 174.13 | +0.07% | |
| 166.73 | 174.86 | 163.51 | 174.00 | +8.41% | |
| 161.09 | 164.23 | 160.34 | 160.50 | +0.03% | |
| 160.50 | 161.86 | 158.87 | 160.45 | +0.34% | |
| 159.00 | 161.29 | 158.49 | 159.90 | +0.31% | |
| 160.58 | 161.22 | 157.73 | 159.41 | -0.73% | |
| 161.10 | 162.23 | 159.90 | 160.58 | -0.77% | |
| 162.53 | 163.33 | 161.37 | 161.83 | -0.63% | |
| 163.03 | 163.44 | 161.15 | 162.85 | +0.07% | |
| 162.67 | 163.40 | 161.39 | 162.73 | +0.50% | |
| 161.80 | 162.61 | 160.36 | 161.92 | +0.52% | |
| 160.77 | 162.02 | 159.98 | 161.08 | +0.53% | |
| 162.23 | 163.02 | 158.85 | 160.23 | -1.23% | |
| 162.23 | 165.07 | 161.32 | 162.23 | 0.00% | |
| 160.19 | 162.74 | 159.63 | 162.23 | +0.64% | |
| 159.66 | 161.44 | 157.65 | 161.20 | +1.43% | |
| 157.98 | 159.63 | 157.39 | 158.92 | +0.54% | |
| 158.92 | 159.42 | 157.56 | 158.07 | -0.17% | |
| 158.92 | 160.82 | 157.92 | 158.34 | -1.47% | |
| 160.12 | 161.31 | 158.65 | 160.70 | -0.02% | |
| 159.47 | 161.95 | 159.23 | 160.73 | +2.54% | |
| 156.98 | 157.83 | 156.41 | 156.75 | +0.06% | |
| 155.19 | 156.89 | 154.87 | 156.66 | +0.39% | |
| 156.91 | 158.03 | 155.89 | 156.05 | -0.23% | |
| 156.63 | 157.60 | 156.37 | 156.41 | -0.66% | |
| 157.32 | 157.79 | 156.35 | 157.45 | +0.73% | |
| 156.12 | 157.35 | 155.16 | 156.31 | +0.71% | |
| 157.30 | 157.48 | 154.69 | 155.21 | -1.13% | |
| 155.57 | 157.91 | 155.50 | 156.99 | +1.11% | |
| 154.66 | 156.56 | 154.17 | 155.26 | +0.32% | |
| 148.97 | 155.41 | 148.58 | 154.77 | +4.78% | |
| 150.67 | 151.64 | 147.49 | 147.71 | -1.51% | |
| 151.24 | 152.53 | 149.08 | 149.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROST chart for longer ranges.