The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ross Stores

  • ROST
  • NASDAQ
  • Merchandising and Lodging
  • Latest 75.42
  • Currency US$
  • Change 0.19
  • Percent Change 0.253 %
  • Volume 1,953,013
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 75.42 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 75.66 74.62 74.62 75.42 1,953,013
Aug 28 75.43 74.09 74.91 75.23 1,135,473
Aug 27 75.53 74.35 74.64 75.15 1,554,517
Aug 26 74.87 73.82 73.82 74.35 1,830,524
Aug 25 74.50 73.51 74.35 73.82 2,229,134
Aug 22 74.44 72.19 72.25 74.37 5,854,137
Aug 21 70.15 68.92 69.95 69.25 2,423,282
Aug 20 69.99 68.68 69.08 69.87 2,314,243
Aug 19 69.45 67.35 67.35 69.31 3,110,129
Aug 18 66.74 65.83 66.14 66.62 1,406,038
Aug 15 66.57 65.17 66.51 65.55 1,269,863
Aug 14 66.16 65.38 65.54 66.10 878,734
Aug 13 65.85 64.80 65.75 65.40 1,410,919
Aug 12 66.63 65.82 66.49 66.01 1,082,295
Aug 11 66.75 66.23 66.58 66.32 1,189,036
Aug 8 67.15 64.94 64.94 66.75 2,013,892
Aug 7 65.45 64.49 65.24 64.64 1,627,440
Aug 6 65.53 64.16 64.16 64.94 1,720,167
Aug 5 65.31 64.30 64.72 64.66 1,514,522
Aug 4 65.04 64.36 64.59 64.89 1,741,641
Aug 1 64.93 64.25 64.49 64.69 1,396,149
Jul 31 64.88 64.31 64.31 64.40 1,878,985
Jul 30 64.86 63.95 63.95 64.77 1,575,494
Jul 29 64.38 63.73 64.13 63.87 1,130,233
Jul 28 64.21 63.35 63.41 63.95 1,326,538
Jul 25 63.75 63.35 63.36 63.46 1,138,513
Jul 24 64.00 62.95 62.98 63.63 1,345,173
Jul 23 63.10 62.51 62.56 63.00 1,435,165
Jul 22 63.25 62.58 63.00 62.60 1,823,326
Jul 21 63.32 62.62 63.00 62.78 2,109,589
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.