ROST weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, ROST increased in 30 and decreased in 22. The average return for this period was +0.23%, while the median return was +0.14%. Maximum gain was +9.81% on 2025-04-11 and maximum loss was -9.70% on 2025-05-23.
Total : 52 Weeks
In the last 52 weeks, ROST increased in 30 and decreased in 22. The average return for this period was +0.23%, while the median return was +0.14%. Maximum gain was +9.81% on 2025-04-11 and maximum loss was -9.70% on 2025-05-23.
In the last 52 weeks, ROST increased in 30 and decreased in 22. The average return for this period was +0.23%, while the median return was +0.14%. Maximum gain was +9.81% on 2025-04-11 and maximum loss was -9.70% on 2025-05-23.
| 2025-12-26 | 183.5 | 181.1 | -1.3% |
| 2025-12-19 | 183.2 | 182.4 | -0.4% |
| 2025-12-12 | 178.3 | 182.1 | +2.1% |
| 2025-12-05 | 175.5 | 177.9 | +1.4% |
| 2025-11-28 | 173.4 | 176.4 | +1.7% |
| 2025-11-21 | 160.6 | 174.0 | +8.4% |
| 2025-11-14 | 161.8 | 160.6 | -0.8% |
| 2025-11-07 | 159.7 | 161.1 | +0.9% |
| 2025-10-31 | 159.5 | 158.9 | -0.3% |
| 2025-10-24 | 157.3 | 156.8 | -0.4% |
| 2025-10-17 | 149.0 | 156.3 | +4.9% |
| 2025-10-10 | 152.2 | 147.7 | -3.0% |
| 2025-10-03 | 152.5 | 152.6 | +0.1% |
| 2025-09-26 | 146.4 | 151.5 | +3.5% |
| 2025-09-19 | 147.9 | 146.2 | -1.2% |
| 2025-09-12 | 150.9 | 147.9 | -2.0% |
| 2025-09-05 | 146.4 | 151.0 | +3.1% |
| 2025-08-29 | 147.0 | 147.2 | +0.1% |
| 2025-08-22 | 147.0 | 147.3 | +0.1% |
| 2025-08-15 | 146.0 | 146.9 | +0.6% |
| 2025-08-08 | 137.6 | 145.2 | +5.6% |
| 2025-08-01 | 138.8 | 137.0 | -1.3% |
| 2025-07-25 | 130.5 | 138.3 | +6.0% |
| 2025-07-18 | 130.9 | 129.9 | -0.7% |
| 2025-07-11 | 131.1 | 131.2 | +0.0% |
| 2025-07-03 | 128.2 | 131.6 | +2.6% |
| 2025-06-27 | 127.2 | 127.9 | +0.5% |
| 2025-06-20 | 133.2 | 127.7 | -4.1% |
| 2025-06-13 | 143.6 | 131.9 | -8.2% |
| 2025-06-06 | 139.9 | 143.8 | +2.8% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-10 | 224.4 | 224.84 | 219.69 | 221.16 | — |
| 2026-04-09 | 223.7 | 226.63 | 223.63 | 224.91 | — |
| 2026-04-08 | 220 | 224.6 | 219.68 | 224.47 | — |
| 2026-04-07 | 219.99 | 220.61 | 215.13 | 216.34 | — |
| 2026-04-06 | 219.19 | 221.36 | 218.83 | 221.21 | — |
| 2026-04-02 | 218.16 | 221.16 | 217.26 | 219.98 | — |
| 2026-04-01 | 217.74 | 222.03 | 216.47 | 219.95 | — |
| 2026-03-31 | 211.49 | 217.49 | 211.01 | 216.63 | — |
| 2026-03-30 | 211.69 | 212.56 | 207.48 | 208.79 | — |
| 2026-03-27 | 213.58 | 213.99 | 210.83 | 211.69 | — |
| 2026-03-26 | 216.33 | 217.5 | 214.16 | 214.3 | — |
| 2026-03-25 | 215.62 | 216.35 | 212.14 | 216.03 | — |
| 2026-03-24 | 211.09 | 216.06 | 210.53 | 215.8 | — |
| 2026-03-23 | 214.46 | 215.45 | 212.96 | 213.09 | — |
| 2026-03-20 | 209.71 | 211.36 | 208.15 | 211.19 | — |
| 2026-03-19 | 207.26 | 211.46 | 206.63 | 210.66 | — |
| 2026-03-18 | 208.2 | 210.95 | 207.02 | 207.22 | — |
| 2026-03-17 | 209.32 | 210.33 | 208.52 | 209.19 | — |
| 2026-03-16 | 207.83 | 210.27 | 207.01 | 207.96 | — |
| 2026-03-13 | 209.6 | 210.75 | 206.01 | 206.28 | — |
| 2026-03-12 | 210.43 | 213.17 | 209.4 | 209.84 | — |
| 2026-03-11 | 212.7 | 214.11 | 211.55 | 212.87 | — |
| 2026-03-10 | 211.05 | 216.59 | 209.37 | 212.93 | — |
| 2026-03-09 | 209.98 | 212.28 | 204.25 | 212.15 | — |
| 2026-03-06 | 213.01 | 213.64 | 209.73 | 211.75 | — |
| 2026-03-05 | 211.49 | 214.88 | 211.21 | 214.83 | — |
| 2026-03-04 | 214.75 | 216.8 | 206.54 | 213.52 | — |
| 2026-03-03 | 198.75 | 199.33 | 194.07 | 197.64 | — |
| 2026-03-02 | 203.09 | 204.25 | 200.53 | 202.3 | — |
| 2026-02-27 | 202.65 | 206.4 | 201.28 | 205.64 | — |
| 2026-02-26 | 202.91 | 204.72 | 202.15 | 203.5 | — |
| 2026-02-25 | 199.93 | 204.85 | 199.93 | 201.53 | — |
| 2026-02-25 | 199.93 | 204.85 | 199.93 | 201.53 | — |
| 2026-02-25 | 199.93 | 204.85 | 199.93 | 201.53 | — |
| 2026-02-24 | 202.1 | 202.31 | 199.07 | 200.55 | — |
| 2026-02-23 | 202.05 | 202.78 | 198.27 | 201.89 | — |
| 2026-02-20 | 199.4 | 203.31 | 198.89 | 201.45 | — |
| 2026-02-19 | 199.43 | 200.57 | 198.38 | 200.38 | — |
| 2026-02-18 | 197.69 | 200.6 | 197.16 | 200.38 | — |
| 2026-02-17 | 198.13 | 198.98 | 195.19 | 198.21 | — |
| 2026-02-13 | 194.53 | 197.24 | 193.32 | 196.54 | — |
| 2026-02-12 | 194.54 | 197.18 | 193.66 | 194.85 | — |
| 2026-02-11 | 193.65 | 193.65 | 191.22 | 192.54 | — |
| 2026-02-10 | 193.86 | 194.82 | 191.94 | 192.33 | — |
| 2026-02-09 | 190.66 | 194.76 | 190.01 | 194.5 | — |
| 2026-02-06 | 190.61 | 191.85 | 189.72 | 190.74 | — |
| 2026-02-05 | 189.37 | 191.1 | 187.99 | 189.23 | — |
| 2026-02-04 | 191.83 | 193.89 | 188.05 | 189.27 | — |
| 2026-02-03 | 189.19 | 193.58 | 188.77 | 191.12 | — |
| 2026-02-02 | 188.65 | 191.26 | 187.8 | 190.11 | — |
| 2026-01-30 | 185.66 | 188.71 | 185.66 | 188.65 | — |
| 2026-01-29 | 185.28 | 187.11 | 184.69 | 186.5 | — |
| 2026-01-28 | 185.97 | 186.89 | 184.7 | 186.04 | — |
| 2026-01-27 | 187.66 | 188.49 | 184.74 | 186 | — |
| 2026-01-26 | 187.61 | 189.4 | 186.72 | 187.57 | — |
| 2026-01-23 | 186.92 | 188.85 | 186.12 | 188.55 | — |
| 2026-01-22 | 192.93 | 193.96 | 186.46 | 187.01 | — |
| 2026-01-21 | 190.94 | 192.61 | 189.87 | 192.32 | — |
| 2026-01-20 | 190.54 | 192.19 | 188.91 | 189.69 | — |