Ross Stores, Inc.
ROSTNASDAQConsumer Cyclical● Active
$227.42
$-2.95(-1.28%)
Market Cap$73.0B
P/E Ratio—
52W High$237.41
52W Low$124.49
Ross Stores, Inc.（ROST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rost · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$237.41
May 27, 2026
-4.2% from here
5-Year Low5Y
$69.24
Jul 1, 2022
+228.5% from low
IPO Priceadj.
$0.5547
Aug 8, 1985
+40.9K% since IPO
1 Year Ago
$142.16
Jun 9, 2025
+60.0% in 1Y
5 Years Ago
$120.09
Jun 9, 2021
+89.4% in 5Y
10 Years Ago
$54.22
Jun 9, 2016
+319.4% in 10Y
Historical Price Data · ROST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $230.35 | $231.89 | $226.80 | $227.42 | $227.42 | 3.0M | -1.27% |
| Jun 5, 2026 | $232.90 | $235.25 | $227.82 | $230.37 | $230.37 | 4.2M | -1.09% |
| Jun 4, 2026 | $233.16 | $235.48 | $231.33 | $233.06 | $233.06 | 2.9M | -0.04% |
| Jun 3, 2026 | $224.47 | $233.04 | $223.51 | $232.62 | $232.62 | 3.0M | +3.63% |
| Jun 2, 2026 | $222.97 | $224.71 | $222.00 | $223.82 | $223.82 | 2.5M | +0.38% |
| Jun 1, 2026 | $227.99 | $229.56 | $223.31 | $224.07 | $224.07 | 2.9M | -1.72% |
| May 29, 2026 | $226.65 | $233.82 | $226.64 | $231.73 | $231.73 | 11.3M | +2.24% |
| May 28, 2026 | $232.14 | $233.06 | $225.05 | $227.20 | $227.20 | 3.4M | -2.13% |
| May 27, 2026 | $236.00 | $237.41 | $231.78 | $233.47 | $233.47 | 2.9M | -1.07% |
| May 26, 2026 | $236.29 | $236.29 | $231.09 | $234.68 | $234.68 | 3.2M | -0.68% |
| May 22, 2026 | $228.96 | $235.80 | $228.00 | $234.81 | $234.81 | 4.6M | +2.56% |
| May 21, 2026 | $216.37 | $218.95 | $215.01 | $217.19 | $217.19 | 3.8M | +0.38% |
| May 20, 2026 | $214.50 | $220.78 | $213.59 | $217.79 | $217.79 | 3.7M | +1.53% |
| May 19, 2026 | $211.00 | $214.05 | $208.20 | $212.68 | $212.68 | 2.7M | +0.80% |
| May 18, 2026 | $214.09 | $216.04 | $209.41 | $211.08 | $211.08 | 3.7M | -1.41% |
| May 15, 2026 | $213.26 | $214.78 | $211.33 | $212.75 | $212.75 | 2.3M | -0.24% |
| May 14, 2026 | $213.11 | $215.18 | $212.65 | $213.27 | $213.27 | 2.0M | +0.08% |
| May 13, 2026 | $217.00 | $217.00 | $209.13 | $211.76 | $211.76 | 3.7M | -2.41% |
| May 12, 2026 | $214.80 | $217.99 | $211.30 | $217.67 | $217.67 | 3.3M | +1.34% |
| May 11, 2026 | $225.31 | $226.41 | $211.02 | $214.55 | $214.55 | 5.5M | -4.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ROST
Jan 1 → Dec 31 · 6 years2026+25.9%$180.59 → $227.42
+25.9%
2025+18.1%$152.53 → $180.14
+18.1%
2024+10.0%$137.49 → $151.27
+10.0%
2023+18.7%$116.63 → $138.39
+18.7%
2022+2.5%$113.25 → $116.07
+2.5%
2021-5.5%$120.88 → $114.28
-5.5%
Best Year2026 · +25.9%
Worst Year2021 · -5.5%
Positive Years5 / 6
Avg Annual Return+11.6%
6Y Total Return+88.1%
6Y CAGR~+11.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in ROST?
If you invested $1,000 in ROST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,194
Total Return+319.4%
CAGR~+15.4% / yr
Profit+$3,194
Based on Jun 9, 2016 · $54.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ross Stores, Inc.（ROST）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $227.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ROST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ROST 历史股价FMP 日线复权 OHLCV