Ross Stores, Inc. (ROST) stock
ROSTNasdaqRetail-Family Clothing StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 1, 2026Score 18/3089% above fair value
$228.28−4.02 (-1.73%)
Close on Oct 30, 2026Market cap $72.92BP/E 27.6Yield 0.71%
Price history
Ross Stores share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$228.28
-1.73% on the day
52-week range
$157.39 – $257.00
-11.2% from the high
Change over 52 weeks
+44.4%
From $158.07 on Oct 30, 2025
Average volume
2.42M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $235.28 | $235.71 | $227.51 | $228.28 | -1.73% | 2,105,121 |
| Oct 29, 2026 | $231.32 | $233.41 | $230.14 | $232.30 | +1.89% | 1,877,795 |
| Oct 28, 2026 | $228.00 | $229.44 | $226.69 | $227.98 | -0.92% | 1,862,450 |
| Oct 27, 2026 | $234.40 | $234.99 | $227.76 | $230.09 | -1.72% | 2,122,452 |
| Oct 26, 2026 | $235.15 | $237.98 | $232.09 | $234.11 | +2.10% | 2,082,894 |
| Oct 23, 2026 | $234.33 | $235.29 | $228.22 | $229.30 | -3.11% | 1,875,218 |
| Oct 22, 2026 | $236.08 | $236.99 | $233.69 | $236.67 | +1.06% | 1,751,746 |
| Oct 21, 2026 | $234.77 | $238.11 | $233.98 | $234.18 | -1.29% | 1,355,947 |
| Oct 20, 2026 | $238.69 | $241.49 | $236.53 | $237.24 | -0.59% | 1,756,548 |
| Oct 19, 2026 | $237.15 | $240.21 | $236.10 | $238.66 | +0.75% | 2,224,355 |
| Oct 16, 2026 | $237.67 | $241.23 | $235.22 | $236.89 | +0.88% | 2,263,931 |
| Oct 15, 2026 | $234.56 | $238.54 | $232.20 | $234.83 | +1.85% | 2,385,244 |
| Oct 14, 2026 | $226.99 | $230.67 | $225.71 | $230.57 | +2.17% | 1,785,673 |
| Oct 13, 2026 | $227.78 | $229.49 | $224.26 | $225.68 | -0.07% | 1,595,359 |
| Oct 12, 2026 | $222.41 | $227.51 | $220.34 | $225.84 | +1.54% | 2,026,520 |
| Oct 9, 2026 | $224.04 | $224.12 | $220.10 | $222.41 | -1.24% | 2,510,461 |
| Oct 8, 2026 | $224.78 | $227.49 | $223.43 | $225.20 | -0.15% | 2,043,231 |
| Oct 7, 2026 | $223.64 | $227.60 | $223.17 | $225.53 | +0.59% | 1,676,194 |
| Oct 6, 2026 | $224.89 | $226.95 | $221.77 | $224.21 | -0.95% | 2,899,847 |
| Oct 5, 2026 | $228.79 | $231.25 | $224.94 | $226.37 | -0.95% | 2,588,473 |
| Oct 2, 2026 | $234.98 | $236.00 | $227.66 | $228.54 | -2.38% | 2,358,676 |
| Oct 1, 2026 | $234.36 | $235.73 | $231.75 | $234.10 | +0.30% | 1,744,307 |
| Sep 30, 2026 | $235.75 | $235.75 | $233.31 | $233.40 | -0.43% | 1,746,356 |
| Sep 29, 2026 | $236.01 | $236.24 | $233.54 | $234.40 | -1.13% | 1,485,901 |
| Sep 28, 2026 | $236.12 | $239.73 | $233.33 | $237.09 | +0.41% | 1,971,246 |
| Sep 25, 2026 | $235.87 | $236.92 | $233.34 | $236.12 | +0.31% | 1,712,944 |
| Sep 24, 2026 | $234.39 | $237.00 | $233.05 | $235.40 | +0.61% | 1,454,068 |
| Sep 23, 2026 | $233.57 | $236.34 | $233.19 | $233.98 | +0.63% | 1,564,725 |
| Sep 22, 2026 | $233.58 | $234.81 | $230.53 | $232.51 | +0.54% | 2,124,182 |
| Sep 21, 2026 | $226.70 | $233.27 | $226.11 | $231.25 | +2.05% | 2,227,931 |
| Sep 18, 2026 | $228.40 | $230.24 | $226.39 | $226.61 | -1.25% | 3,980,251 |
| Sep 17, 2026 | $226.78 | $231.44 | $225.75 | $229.48 | +2.08% | 2,335,293 |
| Sep 16, 2026 | $226.65 | $227.64 | $222.15 | $224.80 | -0.65% | 2,089,488 |
| Sep 15, 2026 | $230.99 | $230.99 | $224.90 | $226.26 | -1.64% | 1,776,429 |
| Sep 14, 2026 | $230.54 | $231.85 | $228.25 | $230.04 | -0.30% | 1,598,766 |
| Sep 11, 2026 | $225.97 | $230.97 | $225.44 | $230.74 | +2.33% | 1,609,696 |
| Sep 10, 2026 | $224.51 | $228.42 | $222.73 | $225.48 | +0.09% | 1,356,765 |
| Sep 9, 2026 | $227.03 | $228.66 | $224.84 | $225.27 | -1.76% | 1,822,358 |
| Sep 8, 2026 | $228.71 | $230.53 | $227.20 | $229.31 | -0.60% | 2,610,602 |
| Sep 4, 2026 | $231.34 | $233.45 | $230.06 | $230.69 | -0.42% | 1,381,717 |
| Sep 3, 2026 | $228.87 | $232.53 | $228.87 | $231.67 | +0.36% | 1,504,943 |
| Sep 2, 2026 | $230.41 | $232.77 | $228.01 | $230.85 | +0.70% | 2,287,880 |
| Sep 1, 2026 | $225.81 | $229.86 | $224.50 | $229.24 | +0.31% | 2,152,973 |
| Aug 31, 2026 | $228.48 | $230.02 | $225.64 | $228.54 | -0.00% | 2,478,379 |
| Aug 28, 2026 | $231.81 | $232.67 | $228.15 | $228.55 | -0.57% | 2,431,608 |
| Aug 27, 2026 | $232.72 | $235.44 | $229.48 | $229.87 | -2.71% | 2,318,700 |
| Aug 26, 2026 | $242.50 | $242.50 | $234.21 | $236.27 | -2.04% | 2,468,268 |
| Aug 25, 2026 | $241.50 | $242.16 | $236.78 | $241.19 | -0.14% | 2,413,515 |
| Aug 24, 2026 | $238.08 | $241.85 | $235.40 | $241.52 | +1.04% | 2,735,901 |
| Aug 21, 2026 | $243.85 | $243.86 | $234.49 | $239.04 | +4.39% | 6,968,708 |
| Aug 20, 2026 | $229.55 | $232.94 | $228.05 | $228.99 | -2.43% | 6,306,523 |
| Aug 19, 2026 | $233.59 | $239.67 | $232.56 | $234.69 | -0.71% | 3,001,857 |
| Aug 18, 2026 | $235.49 | $239.94 | $234.30 | $236.38 | +0.47% | 3,954,508 |
| Aug 17, 2026 | $244.89 | $244.89 | $234.86 | $235.28 | -4.11% | 2,943,838 |
| Aug 14, 2026 | $243.21 | $247.05 | $242.72 | $245.36 | +0.16% | 1,933,985 |
| Aug 13, 2026 | $249.17 | $249.17 | $242.14 | $244.96 | -1.33% | 1,797,937 |
| Aug 12, 2026 | $249.63 | $251.97 | $247.18 | $248.25 | -1.41% | 2,601,118 |
| Aug 11, 2026 | $253.14 | $255.60 | $251.36 | $251.81 | -1.18% | 2,348,217 |
| Aug 10, 2026 | $255.02 | $256.45 | $253.53 | $254.83 | -0.16% | 2,116,850 |
| Aug 7, 2026 | $253.36 | $255.98 | $251.00 | $255.23 | +0.36% | 1,214,353 |
| Aug 6, 2026 | $253.75 | $254.85 | $250.86 | $254.31 | +0.43% | 1,486,653 |
| Aug 5, 2026 | $251.82 | $254.42 | $251.19 | $253.22 | +0.86% | 1,688,300 |
| Aug 4, 2026 | $252.91 | $253.50 | $250.34 | $251.06 | -0.73% | 2,261,817 |
| Aug 3, 2026 | $256.25 | $257.00 | $251.78 | $252.91 | +0.73% | 2,457,300 |
| Jul 31, 2026 | $252.78 | $252.82 | $250.69 | $251.07 | -0.59% | 1,610,854 |
| Jul 30, 2026 | $250.94 | $252.75 | $248.58 | $252.57 | +0.24% | 2,452,180 |
| Jul 29, 2026 | $250.83 | $255.30 | $248.46 | $251.96 | +0.37% | 2,542,816 |
| Jul 28, 2026 | $245.15 | $252.09 | $245.03 | $251.03 | +3.16% | 3,193,346 |
| Jul 27, 2026 | $241.86 | $244.22 | $240.61 | $243.35 | +1.87% | 2,775,495 |
| Jul 24, 2026 | $232.70 | $240.03 | $232.43 | $238.89 | +2.80% | 1,500,694 |
| Jul 23, 2026 | $237.30 | $237.47 | $231.89 | $232.39 | -2.44% | 2,008,471 |
| Jul 22, 2026 | $237.65 | $239.04 | $235.84 | $238.21 | +1.02% | 1,747,582 |
| Jul 21, 2026 | $237.36 | $237.64 | $230.14 | $235.81 | +0.01% | 2,327,932 |
| Jul 20, 2026 | $235.48 | $236.08 | $233.13 | $235.78 | +0.99% | 2,055,655 |
| Jul 17, 2026 | $231.92 | $237.06 | $231.76 | $233.46 | +0.32% | 2,027,959 |
| Jul 16, 2026 | $226.71 | $233.73 | $226.71 | $232.72 | +3.06% | 2,247,968 |
| Jul 15, 2026 | $220.66 | $227.77 | $219.19 | $225.81 | +2.21% | 2,169,287 |
| Jul 14, 2026 | $219.04 | $221.25 | $218.07 | $220.93 | +0.67% | 1,661,763 |
| Jul 13, 2026 | $224.77 | $225.92 | $218.59 | $219.46 | -1.53% | 2,303,526 |
| Jul 10, 2026 | $220.76 | $223.70 | $220.60 | $222.88 | +1.03% | 2,278,970 |
| Jul 9, 2026 | $218.45 | $222.12 | $218.00 | $220.60 | +1.32% | 3,060,703 |
| Jul 8, 2026 | $215.04 | $218.95 | $213.26 | $217.72 | +1.42% | 2,369,203 |
| Jul 7, 2026 | $214.44 | $218.41 | $212.92 | $214.67 | +1.57% | 2,805,729 |
| Jul 6, 2026 | $214.02 | $214.17 | $209.00 | $211.36 | -0.97% | 3,323,749 |
| Jul 2, 2026 | $211.33 | $214.29 | $211.19 | $213.43 | +0.72% | 1,968,313 |
| Jul 1, 2026 | $212.66 | $213.50 | $210.15 | $211.90 | -0.45% | 2,257,273 |
| Jun 30, 2026 | $208.47 | $213.12 | $205.92 | $212.85 | +1.93% | 3,011,012 |
| Jun 29, 2026 | $211.02 | $213.54 | $207.00 | $208.83 | -2.08% | 3,166,180 |
| Jun 26, 2026 | $214.88 | $216.63 | $210.83 | $213.26 | -0.87% | 13,176,960 |
| Jun 25, 2026 | $228.59 | $230.00 | $214.94 | $215.13 | -5.89% | 4,334,104 |
| Jun 24, 2026 | $228.04 | $231.21 | $226.67 | $228.59 | -0.20% | 3,081,824 |
| Jun 23, 2026 | $233.11 | $234.99 | $227.62 | $229.05 | -3.34% | 3,526,606 |
| Jun 22, 2026 | $235.41 | $240.94 | $233.81 | $236.97 | +1.79% | 3,221,664 |
| Jun 18, 2026 | $235.35 | $236.93 | $232.06 | $232.80 | -0.19% | 4,161,561 |
| Jun 17, 2026 | $234.50 | $237.31 | $231.90 | $233.25 | -0.53% | 2,294,304 |
| Jun 16, 2026 | $236.51 | $238.31 | $234.21 | $234.49 | -0.96% | 2,059,166 |
| Jun 15, 2026 | $240.03 | $241.02 | $235.84 | $236.77 | -1.40% | 2,311,736 |
| Jun 12, 2026 | $241.36 | $242.81 | $239.16 | $240.13 | +0.43% | 2,927,326 |
| Jun 11, 2026 | $234.94 | $240.51 | $233.39 | $239.11 | +3.10% | 3,147,768 |
| Jun 10, 2026 | $229.45 | $233.76 | $228.08 | $231.92 | +1.08% | 2,698,167 |
| Jun 9, 2026 | $228.99 | $230.19 | $226.12 | $229.45 | +0.89% | 2,899,404 |
| Jun 8, 2026 | $230.35 | $231.89 | $226.80 | $227.42 | -1.28% | 3,063,707 |
| Jun 5, 2026 | $232.90 | $235.25 | $227.82 | $230.37 | -1.15% | 4,163,652 |
| Jun 4, 2026 | $233.16 | $235.48 | $231.33 | $233.06 | +0.19% | 2,924,175 |
| Jun 3, 2026 | $224.47 | $233.04 | $223.51 | $232.62 | +3.93% | 2,995,171 |
| Jun 2, 2026 | $222.97 | $224.71 | $222.00 | $223.82 | -0.11% | 2,540,255 |
| Jun 1, 2026 | $227.99 | $229.56 | $223.31 | $224.07 | -3.31% | 2,875,980 |
| May 29, 2026 | $226.65 | $233.82 | $226.64 | $231.73 | +1.99% | 11,295,840 |
| May 28, 2026 | $232.14 | $233.06 | $225.05 | $227.20 | -2.69% | 3,441,521 |
| May 27, 2026 | $236.00 | $237.41 | $231.78 | $233.47 | -0.52% | 2,914,379 |
| May 26, 2026 | $236.29 | $236.29 | $231.09 | $234.68 | -0.06% | 3,242,509 |
| May 22, 2026 | $228.96 | $235.80 | $228.00 | $234.81 | +8.11% | 4,589,063 |
| May 21, 2026 | $216.37 | $218.95 | $215.01 | $217.19 | -0.28% | 3,791,535 |
| May 20, 2026 | $214.50 | $220.78 | $213.59 | $217.79 | +2.40% | 3,684,458 |
| May 19, 2026 | $211.00 | $214.05 | $208.20 | $212.68 | +0.76% | 2,654,775 |
| May 18, 2026 | $214.09 | $216.04 | $209.41 | $211.08 | -0.78% | 3,672,377 |
| May 15, 2026 | $213.26 | $214.78 | $211.33 | $212.75 | -0.24% | 2,340,866 |
| May 14, 2026 | $213.11 | $215.18 | $212.65 | $213.27 | +0.71% | 1,988,423 |
| May 13, 2026 | $217.00 | $217.00 | $209.13 | $211.76 | -2.72% | 3,714,803 |
| May 12, 2026 | $214.80 | $217.99 | $211.30 | $217.67 | +1.45% | 3,257,449 |
| May 11, 2026 | $225.31 | $226.41 | $211.02 | $214.55 | -4.99% | 5,500,938 |
| May 8, 2026 | $225.66 | $227.03 | $224.06 | $225.81 | +0.59% | 3,666,292 |
| May 7, 2026 | $229.68 | $231.16 | $222.58 | $224.48 | -1.94% | 2,747,291 |
| May 6, 2026 | $228.09 | $229.59 | $226.49 | $228.91 | +0.66% | 2,450,590 |
| May 5, 2026 | $227.33 | $229.01 | $226.38 | $227.42 | +0.62% | 1,677,635 |
| May 4, 2026 | $228.15 | $228.73 | $224.01 | $226.02 | -1.23% | 2,341,822 |
| May 1, 2026 | $225.61 | $229.87 | $225.61 | $228.84 | +0.46% | 1,619,431 |
| Apr 30, 2026 | $226.80 | $229.08 | $225.39 | $227.79 | +1.20% | 2,354,609 |
| Apr 29, 2026 | $225.06 | $227.08 | $224.74 | $225.08 | -0.20% | 2,021,624 |
| Apr 28, 2026 | $227.68 | $227.94 | $223.82 | $225.52 | -0.29% | 1,277,927 |
| Apr 27, 2026 | $226.33 | $227.36 | $224.93 | $226.17 | -0.09% | 1,321,987 |
| Apr 24, 2026 | $226.03 | $227.04 | $224.22 | $226.37 | -0.24% | 1,042,017 |
| Apr 23, 2026 | $228.26 | $229.07 | $225.46 | $226.92 | +0.26% | 1,615,210 |
| Apr 22, 2026 | $227.15 | $228.61 | $224.68 | $226.34 | +0.33% | 1,986,856 |
| Apr 21, 2026 | $228.55 | $229.68 | $224.61 | $225.59 | -1.17% | 1,997,226 |
| Apr 20, 2026 | $228.00 | $230.44 | $227.50 | $228.25 | +0.19% | 1,809,477 |
| Apr 17, 2026 | $224.12 | $228.71 | $223.00 | $227.82 | +2.64% | 2,909,733 |
| Apr 16, 2026 | $223.35 | $224.91 | $220.33 | $221.97 | -0.97% | 1,514,378 |
| Apr 15, 2026 | $222.95 | $225.21 | $221.89 | $224.15 | +0.39% | 1,701,644 |
| Apr 14, 2026 | $220.35 | $223.60 | $219.08 | $223.29 | +1.06% | 1,791,184 |
| Apr 13, 2026 | $221.57 | $221.96 | $219.60 | $220.95 | -0.09% | 1,843,608 |
| Apr 10, 2026 | $224.40 | $224.84 | $219.69 | $221.16 | -1.67% | 2,977,982 |
| Apr 9, 2026 | $223.70 | $226.64 | $223.63 | $224.91 | +0.20% | 1,641,391 |
| Apr 8, 2026 | $219.20 | $224.60 | $219.20 | $224.47 | +3.76% | 3,039,025 |
| Apr 7, 2026 | $219.99 | $220.61 | $215.13 | $216.34 | -2.20% | 2,692,752 |
| Apr 6, 2026 | $219.19 | $221.37 | $218.83 | $221.21 | +0.56% | 1,982,116 |
| Apr 2, 2026 | $218.16 | $221.16 | $217.26 | $219.98 | +0.01% | 2,193,164 |
| Apr 1, 2026 | $217.74 | $222.03 | $216.47 | $219.95 | +1.53% | 2,612,529 |
| Mar 31, 2026 | $211.50 | $217.49 | $211.01 | $216.63 | +3.75% | 2,893,293 |
| Mar 30, 2026 | $211.69 | $212.61 | $207.48 | $208.79 | -1.37% | 3,009,601 |
| Mar 27, 2026 | $213.58 | $213.99 | $210.83 | $211.69 | -1.22% | 2,572,042 |
| Mar 26, 2026 | $216.33 | $217.51 | $214.16 | $214.30 | -0.80% | 2,927,335 |
| Mar 25, 2026 | $215.62 | $216.50 | $212.14 | $216.03 | +0.11% | 3,764,818 |
| Mar 24, 2026 | $211.90 | $216.10 | $210.53 | $215.80 | +1.27% | 2,712,062 |
| Mar 23, 2026 | $213.42 | $215.45 | $212.96 | $213.09 | +0.90% | 2,067,360 |
| Mar 20, 2026 | $209.54 | $211.36 | $208.08 | $211.19 | +0.25% | 4,013,529 |
| Mar 19, 2026 | $207.11 | $211.46 | $206.63 | $210.66 | +1.66% | 2,143,054 |
| Mar 18, 2026 | $208.20 | $210.95 | $207.02 | $207.22 | -0.94% | 2,492,047 |
| Mar 17, 2026 | $209.34 | $210.38 | $208.52 | $209.19 | +0.59% | 2,119,983 |
| Mar 16, 2026 | $206.82 | $210.31 | $206.82 | $207.96 | +0.81% | 2,073,001 |
| Mar 13, 2026 | $209.60 | $210.75 | $206.01 | $206.28 | -1.70% | 2,583,174 |
| Mar 12, 2026 | $210.43 | $213.17 | $209.40 | $209.84 | -1.42% | 2,283,775 |
| Mar 11, 2026 | $212.70 | $214.11 | $211.55 | $212.87 | -0.03% | 2,132,749 |
| Mar 10, 2026 | $211.05 | $216.59 | $209.37 | $212.93 | +0.37% | 2,561,993 |
| Mar 9, 2026 | $209.98 | $212.28 | $204.25 | $212.15 | +0.19% | 3,408,661 |
| Mar 6, 2026 | $213.01 | $213.64 | $209.73 | $211.75 | -1.43% | 2,410,535 |
| Mar 5, 2026 | $211.49 | $214.88 | $211.21 | $214.83 | +0.61% | 3,597,546 |
| Mar 4, 2026 | $214.75 | $216.80 | $206.54 | $213.52 | +8.03% | 7,735,673 |
| Mar 3, 2026 | $198.75 | $199.33 | $194.07 | $197.64 | -2.30% | 4,988,634 |
| Mar 2, 2026 | $203.09 | $204.25 | $200.53 | $202.30 | -1.62% | 3,048,601 |
| Feb 27, 2026 | $202.65 | $206.40 | $201.28 | $205.64 | +1.05% | 4,422,808 |
| Feb 26, 2026 | $202.91 | $204.72 | $202.15 | $203.50 | +0.98% | 2,641,380 |
| Feb 25, 2026 | $199.93 | $204.85 | $199.93 | $201.53 | +0.49% | 2,204,046 |
| Feb 24, 2026 | $202.10 | $202.31 | $199.07 | $200.55 | -0.66% | 1,883,526 |
| Feb 23, 2026 | $202.05 | $202.78 | $198.27 | $201.89 | +0.22% | 1,795,459 |
| Feb 20, 2026 | $199.40 | $203.31 | $198.89 | $201.45 | +0.53% | 1,987,893 |
| Feb 19, 2026 | $199.43 | $200.57 | $198.38 | $200.38 | 0.00% | 1,574,624 |
| Feb 18, 2026 | $197.69 | $200.60 | $197.16 | $200.38 | +1.09% | 2,205,091 |
| Feb 17, 2026 | $198.13 | $198.98 | $195.19 | $198.21 | +0.85% | 2,528,998 |
| Feb 13, 2026 | $194.53 | $197.24 | $193.32 | $196.54 | +0.87% | 1,445,685 |
| Feb 12, 2026 | $194.54 | $197.18 | $193.66 | $194.85 | +1.20% | 1,942,952 |
| Feb 11, 2026 | $193.65 | $193.65 | $191.22 | $192.54 | +0.11% | 2,115,684 |
| Feb 10, 2026 | $193.86 | $194.82 | $191.94 | $192.33 | -1.12% | 2,601,638 |
| Feb 9, 2026 | $190.66 | $194.76 | $190.01 | $194.50 | +1.97% | 1,902,273 |
| Feb 6, 2026 | $190.61 | $191.85 | $189.72 | $190.74 | +0.80% | 3,185,301 |
| Feb 5, 2026 | $189.37 | $191.10 | $187.99 | $189.23 | -0.02% | 2,626,333 |
| Feb 4, 2026 | $191.83 | $193.89 | $188.05 | $189.27 | -0.97% | 2,763,985 |
| Feb 3, 2026 | $189.19 | $193.58 | $188.77 | $191.12 | +0.53% | 2,291,433 |
| Feb 2, 2026 | $188.65 | $191.26 | $187.80 | $190.11 | +0.77% | 3,444,503 |
| Jan 30, 2026 | $185.66 | $188.71 | $185.66 | $188.65 | +1.15% | 2,062,938 |
| Jan 29, 2026 | $185.28 | $187.11 | $184.69 | $186.50 | +0.25% | 2,759,891 |
| Jan 28, 2026 | $185.97 | $186.89 | $184.70 | $186.04 | +0.02% | 1,753,576 |
| Jan 27, 2026 | $187.66 | $188.49 | $184.74 | $186.00 | -0.84% | 3,270,005 |
| Jan 26, 2026 | $187.61 | $189.40 | $186.72 | $187.57 | -0.52% | 2,828,740 |
| Jan 23, 2026 | $186.92 | $188.85 | $186.12 | $188.55 | +0.82% | 1,976,859 |
| Jan 22, 2026 | $192.93 | $193.96 | $186.46 | $187.01 | -2.76% | 3,219,790 |
| Jan 21, 2026 | $190.94 | $192.61 | $189.87 | $192.32 | +1.39% | 1,963,972 |
| Jan 20, 2026 | $190.54 | $192.19 | $188.91 | $189.69 | -1.39% | 2,304,089 |
| Jan 16, 2026 | $194.20 | $194.92 | $191.78 | $192.36 | -0.74% | 3,269,731 |
| Jan 15, 2026 | $192.57 | $194.52 | $191.28 | $193.79 | +1.02% | 1,667,347 |
| Jan 14, 2026 | $192.49 | $193.79 | $190.27 | $191.83 | -0.72% | 2,262,007 |
| Jan 13, 2026 | $192.23 | $193.49 | $192.10 | $193.23 | +0.50% | 1,768,122 |
| Jan 12, 2026 | $191.00 | $192.49 | $188.94 | $192.26 | +0.43% | 2,071,051 |
| Jan 9, 2026 | $189.27 | $192.26 | $188.92 | $191.44 | +1.15% | 2,659,420 |
| Jan 8, 2026 | $186.99 | $191.22 | $186.42 | $189.27 | +1.22% | 2,385,575 |
| Jan 7, 2026 | $187.41 | $187.65 | $185.74 | $186.99 | -0.29% | 2,047,857 |
| Jan 6, 2026 | $185.88 | $189.58 | $185.37 | $187.53 | +0.46% | 2,843,744 |
| Jan 5, 2026 | $182.90 | $186.78 | $182.90 | $186.68 | +2.16% | 2,343,112 |
| Jan 2, 2026 | $180.59 | $182.77 | $179.02 | $182.74 | +1.44% | 2,566,448 |
| Dec 31, 2025 | $181.25 | $181.82 | $180.05 | $180.14 | -0.72% | 1,350,002 |
| Dec 30, 2025 | $180.72 | $181.70 | $180.23 | $181.45 | +0.40% | 1,267,078 |
| Dec 29, 2025 | $180.21 | $181.86 | $179.93 | $180.72 | -0.23% | 1,840,812 |
| Dec 26, 2025 | $180.46 | $181.78 | $180.16 | $181.14 | -0.30% | 918,193 |
| Dec 24, 2025 | $181.08 | $182.42 | $180.11 | $181.68 | +0.59% | 621,201 |
| Dec 23, 2025 | $180.79 | $181.14 | $178.88 | $180.61 | -0.04% | 1,563,480 |
| Dec 22, 2025 | $183.51 | $183.75 | $179.87 | $180.68 | -0.95% | 3,069,860 |
| Dec 19, 2025 | $182.90 | $183.17 | $181.32 | $182.41 | -0.09% | 6,157,564 |
| Dec 18, 2025 | $183.50 | $184.50 | $181.76 | $182.57 | -0.09% | 2,163,893 |
| Dec 17, 2025 | $182.54 | $183.30 | $181.59 | $182.74 | +0.19% | 2,327,639 |
| Dec 16, 2025 | $184.81 | $185.85 | $182.04 | $182.40 | -1.02% | 2,645,264 |
| Dec 15, 2025 | $183.16 | $184.75 | $181.77 | $184.28 | +1.20% | 3,118,318 |
| Dec 12, 2025 | $184.14 | $185.00 | $181.29 | $182.09 | -0.57% | 2,549,380 |
| Dec 11, 2025 | $182.13 | $183.90 | $181.47 | $183.13 | +0.72% | 3,090,818 |
| Dec 10, 2025 | $178.14 | $182.52 | $178.12 | $181.82 | +2.71% | 3,730,192 |
| Dec 9, 2025 | $177.31 | $177.69 | $175.64 | $177.02 | -0.66% | 2,024,860 |
| Dec 8, 2025 | $178.34 | $179.42 | $177.55 | $178.19 | +0.18% | 2,553,928 |
| Dec 5, 2025 | $177.48 | $177.94 | $176.03 | $177.87 | +0.44% | 2,904,345 |
| Dec 4, 2025 | $178.67 | $179.05 | $176.01 | $177.09 | -0.51% | 3,431,529 |
| Dec 3, 2025 | $178.37 | $178.64 | $177.12 | $178.00 | +0.24% | 3,434,804 |
| Dec 2, 2025 | $177.72 | $178.53 | $176.08 | $177.57 | +0.04% | 4,002,211 |
| Dec 1, 2025 | $175.49 | $178.80 | $174.88 | $177.50 | +0.65% | 2,439,720 |
| Nov 28, 2025 | $177.31 | $178.19 | $176.18 | $176.36 | -0.75% | 984,116 |
| Nov 26, 2025 | $176.23 | $178.09 | $175.47 | $177.69 | +0.67% | 2,193,801 |
| Nov 25, 2025 | $174.29 | $177.33 | $173.50 | $176.50 | +1.36% | 4,531,107 |
| Nov 24, 2025 | $173.37 | $176.00 | $172.92 | $174.13 | +0.07% | 5,598,655 |
| Nov 21, 2025 | $166.73 | $174.86 | $163.51 | $174.00 | +8.41% | 7,821,190 |
| Nov 20, 2025 | $161.09 | $164.23 | $160.34 | $160.50 | +0.03% | 4,895,611 |
| Nov 19, 2025 | $160.50 | $161.86 | $158.87 | $160.45 | +0.34% | 2,454,367 |
| Nov 18, 2025 | $159.00 | $161.29 | $158.49 | $159.90 | +0.31% | 2,285,658 |
| Nov 17, 2025 | $160.58 | $161.22 | $157.73 | $159.41 | -0.73% | 2,767,832 |
| Nov 14, 2025 | $161.10 | $162.23 | $159.90 | $160.58 | -0.77% | 2,918,644 |
| Nov 13, 2025 | $162.53 | $163.33 | $161.37 | $161.83 | -0.63% | 2,285,468 |
| Nov 12, 2025 | $163.03 | $163.44 | $161.15 | $162.85 | +0.07% | 2,535,515 |
| Nov 11, 2025 | $162.67 | $163.40 | $161.39 | $162.73 | +0.50% | 1,718,076 |
| Nov 10, 2025 | $161.80 | $162.61 | $160.36 | $161.92 | +0.52% | 2,852,836 |
| Nov 7, 2025 | $160.77 | $162.02 | $159.98 | $161.08 | +0.53% | 2,142,084 |
| Nov 6, 2025 | $162.23 | $163.02 | $158.85 | $160.23 | -1.23% | 1,572,729 |
| Nov 5, 2025 | $162.23 | $165.07 | $161.32 | $162.23 | 0.00% | 2,651,058 |
| Nov 4, 2025 | $160.19 | $162.74 | $159.63 | $162.23 | +0.64% | 2,083,392 |
| Nov 3, 2025 | $159.66 | $161.44 | $157.65 | $161.20 | +1.43% | 2,414,197 |
| Oct 31, 2025 | $157.98 | $159.63 | $157.39 | $158.92 | +0.54% | 1,755,832 |
| Oct 30, 2025 | $158.92 | $159.42 | $157.56 | $158.07 | -0.17% | 1,620,270 |
| Oct 29, 2025 | $158.92 | $160.82 | $157.92 | $158.34 | -1.47% | 1,507,514 |
| Oct 28, 2025 | $160.12 | $161.31 | $158.65 | $160.70 | -0.02% | 1,534,447 |
| Oct 27, 2025 | $159.47 | $161.95 | $159.23 | $160.73 | +2.54% | 3,812,370 |
| Oct 24, 2025 | $156.98 | $157.83 | $156.41 | $156.75 | +0.06% | 1,598,137 |
| Oct 23, 2025 | $155.19 | $156.89 | $154.87 | $156.66 | +0.39% | 1,337,977 |
| Oct 22, 2025 | $156.91 | $158.03 | $155.89 | $156.05 | -0.23% | 1,312,084 |
| Oct 21, 2025 | $156.63 | $157.60 | $156.37 | $156.41 | -0.66% | 1,456,979 |
| Oct 20, 2025 | $157.32 | $157.79 | $156.36 | $157.45 | – | 1,691,436 |
Seasonality
ROST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | -0.1% | -3.1% | 3.5% | -1.4% | -3.0% | 5.2% | 3.0% | 1.0% | 0.4% | 10.5% | 2.9% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.7% | 9.0% | 5.6% | 5.2% | 1.7% | -8.0% | 18.0% | -9.0% | 2.3% | -2.2% | ||
| 2025 | -0.5% | -6.8% | -8.6% | 8.8% | 0.8% | -8.7% | 7.0% | 7.8% | 3.8% | 4.3% | 11.0% | 2.4% |
| 2024 | 1.4% | 6.2% | -1.2% | -11.7% | 7.9% | 4.2% | -1.4% | 5.2% | 0.2% | -7.2% | 10.8% | -2.1% |
| 2023 | 1.8% | -6.5% | -3.7% | 0.6% | -2.9% | 8.6% | 2.2% | 6.3% | -7.0% | 2.7% | 12.4% | 6.4% |
| 2022 | -14.5% | -6.5% | -0.7% | 10.3% | -14.8% | -17.1% | 15.7% | 6.2% | -2.0% | 13.6% | 23.0% | -1.1% |
| 2021 | -9.4% | 4.8% | 3.0% | 9.2% | -3.5% | -1.7% | -1.1% | -3.5% | -7.8% | 4.0% | -3.6% | 5.0% |
| 2020 | -3.6% | -3.0% | -19.8% | 5.0% | 6.1% | -12.1% | 5.2% | 1.6% | 2.5% | -8.7% | 26.2% | 14.2% |
| 2019 | 10.7% | 2.9% | -1.5% | 4.9% | -4.8% | 6.9% | 7.0% | -0.0% | 3.9% | -0.2% | 5.9% | 0.5% |
| 2018 | 2.7% | -5.2% | 0.2% | 3.7% | -2.4% | 7.7% | 3.2% | 9.6% | 3.7% | -0.1% | -11.5% | -4.8% |
| 2017 | 0.8% | 3.7% | -3.7% | -1.3% | -1.7% | -9.5% | -4.2% | 5.7% | 10.8% | -1.7% | 20.0% | 5.6% |