Ross Stores, Inc. (ROST) Stock Price History
Historical prices from 1985 to 2026
- 1M
- -5.5%
- 3M
- -0.8%
- YTD
- +17.5%
- 1Y
- +64.2%
- 3Y
- +25.9%
- 5Y
- +11.6%
Loading 10-year price history...
ROST Historical Performance
ROST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +29.9%
- 2003 annual price return
- +22.6%
- 2004 annual price return
- +10.6%
- 2005 annual price return
- +4.2%
- 2006 annual price return
- -0.4%
- 2007 annual price return
- -16.1%
- 2008 annual price return
- +18.9%
- 2009 annual price return
- +38.7%
- 2010 annual price return
- +48.2%
- 2011 annual price return
- +48.8%
- 2012 annual price return
- +14.4%
- 2013 annual price return
- +37.7%
- 2014 annual price return
- +26.9%
- 2015 annual price return
- +14.8%
- 2016 annual price return
- +20.7%
- 2017 annual price return
- +22.3%
- 2018 annual price return
- +3.4%
- 2019 annual price return
- +39.0%
- 2020 annual price return
- +5.1%
- 2021 annual price return
- -2.4%
- 2022 annual price return
- +2.6%
- 2023 annual price return
- +19.5%
- 2024 annual price return
- +9.9%
- 2025 annual price return
- +18.0%
- 2026 annual price return
- +12.5%
ROST Stock Price Trajectory (1985–2026)
As of July 8, 2026, Ross Stores, Inc. (ROST) trades at $214.67, representing a +64.2% return over the past year. The stock has delivered a +78.7% total return over five years (+11.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $242.81 on June 12, 2026. From this peak, ROST has corrected -11.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TJX (+23.1% 1Y), BURL (+26.3% 1Y), and OLLI (-46.9% 1Y), ROST has underperformed the peer group average. Compare ROST vs TJX →
ROST Historical Price Data · from 1985
Rows 1–50 of 10,306| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 214.92 | 218.41 | 212.91 | 214.67 | 2.54M | +1.57% |
| 2026-07-06 | 214.01 | 214.17 | 209.10 | 211.36 | 2.85M | -0.97% |
| 2026-07-02 | 211.28 | 214.29 | 211.19 | 213.43 | 1.90M | +0.72% |
| 2026-07-01 | 212.66 | 213.50 | 210.15 | 211.90 | 2.17M | -0.40% |
| 2026-06-30 | 208.47 | 213.03 | 206.00 | 212.75 | 3.00M | +1.88% |
| 2026-06-29 | 211.02 | 213.54 | 206.98 | 208.83 | 3.04M | -2.08% |
| 2026-06-26 | 214.88 | 216.63 | 210.83 | 213.26 | 0 | -0.87% |
| 2026-06-25 | 229.29 | 230.00 | 214.96 | 215.13 | 3.91M | -5.90% |
| 2026-06-24 | 228.04 | 231.21 | 226.67 | 228.62 | 2.98M | -0.19% |
| 2026-06-23 | 233.56 | 234.99 | 227.62 | 229.05 | 3.40M | -3.34% |
| 2026-06-22 | 235.38 | 240.94 | 233.81 | 236.97 | 3.05M | +1.79% |
| 2026-06-18 | 234.76 | 236.87 | 232.06 | 232.80 | 3.61M | -0.19% |
| 2026-06-17 | 234.50 | 237.31 | 231.91 | 233.25 | 2.05M | -0.53% |
| 2026-06-16 | 236.91 | 238.31 | 234.21 | 234.49 | 1.97M | -0.96% |
| 2026-06-15 | 240.03 | 241.02 | 235.84 | 236.77 | 703K | -1.40% |
| 2026-06-12 | 241.36 | 242.81 | 239.16 | 240.13 | 2.79M | +0.43% |
| 2026-06-11 | 233.99 | 240.51 | 233.38 | 239.11 | 3.15M | +3.10% |
| 2026-06-10 | 228.84 | 233.65 | 228.39 | 231.92 | 2.63M | +1.08% |
| 2026-06-09 | 228.87 | 230.19 | 226.12 | 229.45 | 2.83M | +0.95% |
| 2026-06-08 | 230.35 | 231.89 | 226.79 | 227.28 | 3.02M | -1.34% |
| 2026-06-05 | 232.95 | 235.20 | 228.21 | 230.37 | 4.04M | -1.15% |
| 2026-06-04 | 233.16 | 235.48 | 231.33 | 233.06 | 2.82M | +0.22% |
| 2026-06-03 | 224.47 | 233.03 | 223.51 | 232.55 | 2.67M | +3.90% |
| 2026-06-02 | 222.97 | 224.71 | 222.00 | 223.82 | 2.29M | -0.11% |
| 2026-06-01 | 227.99 | 229.56 | 223.31 | 224.07 | 2.80M | -3.31% |
| 2026-05-29 | 226.65 | 233.82 | 226.63 | 231.73 | 9.50M | +1.99% |
| 2026-05-28 | 232.14 | 233.06 | 225.05 | 227.20 | 3.12M | -2.69% |
| 2026-05-27 | 236.00 | 237.41 | 231.78 | 233.47 | 2.86M | -0.50% |
| 2026-05-26 | 236.29 | 236.29 | 231.09 | 234.65 | 3.10M | -0.07% |
| 2026-05-22 | 228.96 | 235.80 | 228.96 | 234.81 | 4.41M | +8.11% |
| 2026-05-21 | 216.37 | 218.95 | 215.01 | 217.19 | 3.55M | -0.26% |
| 2026-05-20 | 214.50 | 220.81 | 213.59 | 217.76 | 3.23M | +2.39% |
| 2026-05-19 | 211.00 | 214.04 | 208.20 | 212.68 | 2.55M | +0.77% |
| 2026-05-18 | 214.09 | 216.04 | 209.41 | 211.06 | 3.20M | -0.77% |
| 2026-05-15 | 213.26 | 214.78 | 211.33 | 212.70 | 2.32M | -0.27% |
| 2026-05-14 | 213.11 | 215.18 | 212.65 | 213.27 | 1.54M | +0.71% |
| 2026-05-13 | 216.16 | 216.98 | 209.13 | 211.76 | 3.68M | -2.69% |
| 2026-05-12 | 214.80 | 217.99 | 211.30 | 217.62 | 2.93M | +1.44% |
| 2026-05-11 | 226.39 | 226.41 | 211.02 | 214.53 | 4.31M | -4.98% |
| 2026-05-08 | 226.10 | 227.03 | 224.06 | 225.77 | 1.60M | +0.57% |
| 2026-05-07 | 229.66 | 231.16 | 222.59 | 224.48 | 2.26M | -1.94% |
| 2026-05-06 | 228.50 | 229.34 | 226.49 | 228.91 | 1.54M | +0.66% |
| 2026-05-05 | 226.55 | 229.01 | 226.38 | 227.42 | 522K | +0.62% |
| 2026-05-04 | 228.06 | 228.73 | 224.01 | 226.02 | 2.25M | -1.23% |
| 2026-05-01 | 225.61 | 229.87 | 225.61 | 228.84 | 1.57M | +0.46% |
| 2026-04-30 | 226.80 | 229.08 | 225.39 | 227.79 | 1.66M | +1.20% |
| 2026-04-29 | 225.06 | 227.07 | 224.67 | 225.08 | 1.95M | -0.20% |
| 2026-04-28 | 227.68 | 227.68 | 223.82 | 225.52 | 1.20M | -0.29% |
| 2026-04-27 | 226.28 | 227.36 | 224.93 | 226.17 | 1.27M | -0.11% |
| 2026-04-24 | 226.19 | 227.01 | 224.22 | 226.41 | 1.00M | -0.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ROST — Frequently Asked Questions
Quick answers to the most common questions about buying ROST stock.
How has ROST stock performed recently?
ROST returned +64.2% over the past year, beating its 5-year annualized CAGR of +11.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ROST's all-time high price?
Ross Stores, Inc. reached $242.81 on 2026-06-12. The 52-week high is $242.81. Current 1-year return of +64.2% places the stock closer to historical peaks.
Where can I download ROST historical price data?
This page provides ROST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.