ROST Weekly Statistics
ROST weekly stock returns with week-by-week price performance and historical return data.
Ross Stores Inc (ROST) company overview
Ross Stores, founded in 1982, is a US-focused off-price apparel and home fashion retailer operating more than 2,100 stores across 43 states, primarily under the Ross Dress for Less banner, with a smaller footprint through dd's Discounts. In fiscal 2025, the company generated over $22 billion in sales. Ross offers branded apparel, footwear, accessories, and home goods at a 20%-60% discount to department and specialty store prices, sourcing closeouts and excess inventory from vendors worldwide.
| Period | Return % |
|---|---|
| 2017 | -1.08 |
| 2017 | 2.54 |
| 2017 | -1.35 |
| 2017 | -0.73 |
| 2017 | 1.07 |
| 2017 | 4.53 |
| 2017 | -0.65 |
| 2017 | 0.03 |
| 2017 | -2.77 |
| 2017 | -0.15 |
| 2017 | 1.06 |
| 2017 | -1.99 |
| 2017 | 0.17 |
| 2017 | -4.48 |
| 2017 | 0.32 |
| 2017 | 2.11 |
| 2017 | -0.64 |
| 2017 | -0.92 |
| 2017 | -1.95 |
| 2017 | -1.97 |
| 2017 | 1.96 |
| 2017 | 0.28 |
| 2017 | -2.99 |
| 2017 | -2.56 |
| 2017 | -6.48 |
| 2017 | 2.34 |
| 2017 | -3.19 |
| 2017 | -2.3 |
| 2017 | -0.88 |
| 2017 | 1.24 |
| 2017 | 1.38 |
| 2017 | -0.11 |
| 2017 | 5.56 |
| 2017 | 0.73 |
| 2017 | -0.89 |
| 2017 | -0.39 |
| 2017 | 3.6 |
| 2017 | 0.13 |
| 2017 | 3 |
| 2017 | 2.56 |
| 2017 | -4.31 |
| 2017 | 1.9 |
| 2017 | -0.51 |
| 2017 | 0.85 |
| 2017 | 2.57 |
| 2017 | 10.88 |
| 2017 | -1.48 |
| 2017 | 5.77 |
| 2017 | 0.62 |
| 2017 | -0.96 |
| 2017 | 5.36 |
| 2017 | -0.37 |
| 2018 | 1.37 |
| 2018 | 1.98 |
| 2018 | -0.38 |
| 2018 | 1.9 |
| 2018 | -7.01 |
| 2018 | -2.16 |
| 2018 | 3.15 |
| 2018 | -1.03 |
| 2018 | -1.12 |
| 2018 | -1.72 |
| 2018 | -0.16 |
| 2018 | -2.27 |
| 2018 | 3.15 |
| 2018 | -0.22 |
| 2018 | -2.33 |
| 2018 | 0.83 |
| 2018 | 5.45 |
| 2018 | -1.71 |
| 2018 | 1.35 |
| 2018 | 0.34 |
| 2018 | -6.89 |
| 2018 | 4.67 |
| 2018 | 5.4 |
| 2018 | -0.33 |
| 2018 | 1.61 |
| 2018 | -1.25 |
| 2018 | 2.48 |
| 2018 | -1.59 |
| 2018 | 1.45 |
| 2018 | -0.61 |
| 2018 | 3.55 |
| 2018 | 2.55 |
| 2018 | 0.26 |
| 2018 | 3.1 |
| 2018 | 0.16 |
| 2018 | 0.41 |
| 2018 | -0.21 |
| 2018 | 0.62 |
| 2018 | 1.8 |
| 2018 | -5.36 |
| 2018 | 1.37 |
| 2018 | -1.11 |
| 2018 | 1.87 |
| 2018 | 2.21 |
| 2018 | 2.32 |
| 2018 | -7.28 |
| 2018 | -15.41 |
| 2018 | 7.52 |
| 2018 | -11.31 |
| 2018 | 1.07 |
| 2018 | -2.53 |
| 2018 | 5.92 |
| 2019 | 4 |
| 2019 | 7.62 |
| 2019 | 2.84 |
| 2019 | 0.36 |
| 2019 | -0.56 |
| 2019 | 1.31 |
| 2019 | 0.82 |
| 2019 | 0.41 |
| 2019 | 0.17 |
| 2019 | -6.67 |
| 2019 | 0.65 |
| 2019 | -0.13 |
| 2019 | 4.33 |
| 2019 | 4.95 |
| 2019 | -0.85 |
| 2019 | 2.8 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 224.04 | 224.12 | 220.1 | 222.41 | — |
| 2026-10-08 | 224.78 | 227.49 | 223.43 | 225.2 | — |
| 2026-10-07 | 223.64 | 227.6 | 223.17 | 225.53 | — |
| 2026-10-06 | 224.89 | 226.95 | 221.76 | 224.21 | — |
| 2026-10-05 | 229.27 | 231.25 | 224.94 | 226.37 | — |
| 2026-10-02 | 234.98 | 236 | 227.66 | 228.54 | — |
| 2026-10-01 | 234.36 | 235.73 | 231.75 | 234.1 | — |
| 2026-09-30 | 235.16 | 235.5 | 233.3 | 233.4 | — |
| 2026-09-29 | 236.01 | 236.14 | 233.6 | 234.4 | — |
| 2026-09-28 | 235.87 | 239.73 | 233.33 | 237.09 | — |
| 2026-09-25 | 235.92 | 236.92 | 233.34 | 236.12 | — |
| 2026-09-24 | 234.36 | 237 | 233.05 | 235.4 | — |
| 2026-09-23 | 233.43 | 236.34 | 233.19 | 233.98 | — |
| 2026-09-21 | 226.7 | 233.27 | 226.11 | 231.25 | — |
| 2026-09-18 | 228.4 | 230.24 | 226.38 | 226.61 | — |
| 2026-09-17 | 226.78 | 231.43 | 225.74 | 229.48 | — |
| 2026-09-16 | 226.65 | 227.64 | 222.19 | 224.8 | — |
| 2026-09-15 | 230.99 | 230.99 | 224.93 | 226.26 | — |
| 2026-09-14 | 230.54 | 231.85 | 228.25 | 230.04 | — |
| 2026-09-11 | 225.97 | 230.97 | 225.44 | 230.74 | — |
| 2026-09-10 | 224.51 | 228.41 | 222.73 | 225.48 | — |
| 2026-09-09 | 227.03 | 228.66 | 224.84 | 225.27 | — |
| 2026-09-08 | 228.71 | 230.53 | 227.2 | 229.31 | — |
| 2026-09-04 | 230.97 | 233.45 | 230.06 | 230.69 | — |
| 2026-09-02 | 230.41 | 232.76 | 228.01 | 230.85 | — |
| 2026-09-01 | 224.92 | 229.86 | 224.5 | 229.24 | — |
| 2026-08-31 | 228.48 | 230.01 | 225.64 | 228.54 | — |
| 2026-08-27 | 232.72 | 235.44 | 229.48 | 229.87 | — |
| 2026-08-26 | 242.5 | 242.5 | 234.21 | 236.27 | — |
| 2026-08-25 | 241.5 | 242.16 | 236.78 | 241.19 | — |
| 2026-08-24 | 238.08 | 241.85 | 235.4 | 241.52 | — |
| 2026-08-21 | 243.85 | 243.86 | 234.5 | 239.04 | — |
| 2026-08-20 | 230.2 | 232.79 | 228.05 | 228.99 | — |
| 2026-08-19 | 233.59 | 239.67 | 232.56 | 234.69 | — |
| 2026-08-18 | 236.94 | 239.93 | 234.3 | 236.38 | — |
| 2026-08-17 | 244.86 | 244.89 | 234.86 | 235.28 | — |
| 2026-08-14 | 243.21 | 247.05 | 242.72 | 245.36 | — |
| 2026-08-13 | 249.17 | 249.17 | 242.14 | 244.96 | — |
| 2026-08-12 | 249.63 | 251.96 | 247.18 | 248.25 | — |
| 2026-08-11 | 253.14 | 255.6 | 251.35 | 251.81 | — |
| 2026-08-10 | 253.77 | 256.42 | 253.52 | 254.82 | — |
| 2026-08-07 | 253.36 | 255.98 | 251 | 255.23 | — |
| 2026-08-06 | 253.75 | 254.85 | 250.85 | 254.31 | — |
| 2026-08-05 | 251.82 | 254.42 | 251.19 | 253.22 | — |
| 2026-08-04 | 252.91 | 253.45 | 250.34 | 251.06 | — |
| 2026-07-31 | 252.78 | 252.78 | 250.68 | 251.07 | — |
| 2026-07-30 | 250.94 | 252.74 | 248.58 | 252.57 | — |
| 2026-07-29 | 250.83 | 255.3 | 248.46 | 251.96 | — |
| 2026-07-28 | 245.15 | 252.09 | 245.03 | 251.03 | — |
| 2026-07-27 | 241.86 | 244.22 | 240.61 | 243.35 | — |
| 2026-07-24 | 232.7 | 240.02 | 232.44 | 238.89 | — |
| 2026-07-23 | 236.43 | 237.46 | 231.89 | 232.39 | — |
| 2026-07-22 | 237.65 | 239.04 | 235.84 | 238.21 | — |
| 2026-07-21 | 236.5 | 237.64 | 230.14 | 235.81 | — |
| 2026-07-20 | 235.48 | 236.08 | 233.13 | 235.78 | — |
| 2026-07-17 | 231.92 | 237.01 | 231.76 | 233.46 | — |
| 2026-07-16 | 226.71 | 233.73 | 226.71 | 232.72 | — |
| 2026-07-15 | 220.66 | 227.77 | 219.19 | 225.81 | — |
| 2026-07-14 | 219.04 | 221.25 | 218.07 | 220.93 | — |
| 2026-07-13 | 224.97 | 225.92 | 218.59 | 219.46 | — |
| 2026-07-10 | 220.76 | 223.7 | 220.6 | 222.88 | — |
| 2026-07-09 | 218.56 | 222.09 | 218 | 220.6 | — |
| 2026-07-08 | 215.04 | 218.95 | 213.26 | 217.72 | — |
| 2026-07-07 | 214.92 | 218.41 | 212.91 | 214.67 | — |
| 2026-07-06 | 214.01 | 214.17 | 209.1 | 211.36 | — |
| 2026-07-02 | 211.28 | 214.29 | 211.19 | 213.43 | — |
| 2026-07-01 | 212.66 | 213.5 | 210.15 | 211.9 | — |
| 2026-06-30 | 208.47 | 213.05 | 206 | 212.85 | — |
| 2026-06-29 | 211.02 | 213.54 | 207.03 | 208.83 | — |
| 2026-06-26 | 214.88 | 216.63 | 210.83 | 213.26 | — |
| 2026-06-25 | 229.29 | 230 | 214.93 | 215.13 | — |
| 2026-06-24 | 228.04 | 231.21 | 226.67 | 228.59 | — |
| 2026-06-23 | 232.92 | 234.99 | 227.62 | 229.05 | — |
| 2026-06-22 | 235.41 | 240.94 | 233.81 | 236.97 | — |
| 2026-06-18 | 234.76 | 236.87 | 232.06 | 232.8 | — |
| 2026-06-17 | 234.5 | 237.3 | 231.9 | 233.25 | — |
| 2026-06-16 | 236.91 | 238.31 | 234.21 | 234.49 | — |
| 2026-06-15 | 240.03 | 241.02 | 235.84 | 236.77 | — |
| 2026-06-12 | 241.36 | 242.81 | 239.16 | 240.13 | — |
| 2026-06-11 | 233.99 | 240.51 | 233.38 | 239.11 | — |
| 2026-06-10 | 229.45 | 233.76 | 228.08 | 231.92 | — |
| 2026-06-09 | 228.87 | 230.18 | 226.12 | 229.45 | — |
| 2026-06-05 | 232.88 | 235.25 | 227.82 | 230.37 | — |
| 2026-06-04 | 233.16 | 235 | 231.33 | 233.06 | — |
| 2026-06-03 | 224.47 | 233.04 | 223.51 | 232.62 | — |
| 2026-06-02 | 222.97 | 224.71 | 222 | 223.82 | — |
| 2026-06-01 | 227.99 | 229.56 | 223.31 | 224.07 | — |
| 2026-05-29 | 226.65 | 233.82 | 226.63 | 231.73 | — |
| 2026-05-28 | 232.14 | 233.06 | 225.05 | 227.2 | — |
| 2026-05-27 | 236 | 237.41 | 231.78 | 233.47 | — |
| 2026-05-22 | 228.96 | 235.8 | 228 | 234.81 | — |
| 2026-05-21 | 216.37 | 218.95 | 215.01 | 217.19 | — |
| 2026-05-20 | 214.5 | 220.78 | 213.59 | 217.79 | — |
| 2026-05-19 | 211 | 214.04 | 208.2 | 212.68 | — |
| 2026-05-18 | 214.09 | 216.04 | 209.41 | 211.08 | — |
| 2026-05-15 | 213.27 | 214.77 | 211.34 | 212.75 | — |
| 2026-05-14 | 213.11 | 215.18 | 212.65 | 213.27 | — |
| 2026-05-13 | 216.16 | 216.98 | 209.13 | 211.76 | — |
| 2026-05-12 | 214.8 | 217.99 | 211.3 | 217.67 | — |
| 2026-05-11 | 226.39 | 226.4 | 211.02 | 214.55 | — |
| 2026-05-08 | 225.66 | 227.02 | 224.05 | 225.81 | — |
| 2026-05-07 | 229.66 | 231.16 | 222.59 | 224.48 | — |
| 2026-05-06 | 228.09 | 229.57 | 226.49 | 228.91 | — |
| 2026-05-05 | 226.55 | 229.01 | 226.38 | 227.42 | — |
| 2026-05-04 | 228.06 | 228.73 | 224.01 | 226.02 | — |
| 2026-05-01 | 225.61 | 229.87 | 225.61 | 228.84 | — |
| 2026-04-30 | 226.8 | 229.08 | 225.39 | 227.79 | — |
| 2026-04-29 | 225.06 | 227.07 | 224.74 | 225.08 | — |
| 2026-04-28 | 227.68 | 227.68 | 223.82 | 225.52 | — |
| 2026-04-27 | 226.28 | 227.36 | 224.93 | 226.17 | — |
| 2026-04-24 | 226.19 | 227.01 | 224.22 | 226.37 | — |
| 2026-04-23 | 228.26 | 229.07 | 225.46 | 226.92 | — |
| 2026-04-22 | 227.15 | 228.61 | 224.68 | 226.34 | — |
| 2026-04-21 | 228.55 | 229.68 | 224.62 | 225.59 | — |
| 2026-04-20 | 228 | 230.43 | 227.5 | 228.25 | — |
| 2026-04-17 | 223.98 | 228.71 | 223.03 | 227.82 | — |
| 2026-04-16 | 223.35 | 224.91 | 220.33 | 221.97 | — |
| 2026-04-15 | 222.95 | 225.21 | 221.89 | 224.15 | — |
| 2026-04-14 | 219.94 | 223.6 | 219.08 | 223.29 | — |
| 2026-04-13 | 220.55 | 221.81 | 219.6 | 220.95 | — |