Ross Stores Inc. Common Stockのデータ

Ross Stores Inc. Common Stockの基本情報

名前 Ross Stores Inc. Common Stock
ティッカー ROST
国 United States
上場年 1985.0
セクター Consumer Services

Ross Stores Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.44 118.03 119.16 119.93 1102600.0 119.93
2021-02-12 122.06 118.54 120.94 119.09 890700.0 119.09
2021-02-11 123.42 120.51 120.96 121.88 1559300.0 121.88
2021-02-10 120.84 119.69 120.61 120.28 1214000.0 120.28
2021-02-09 120.79 119.64 120.6 120.05 1103200.0 120.05
2021-02-08 120.72 117.86 118.96 120.66 1441400.0 120.66
2021-02-05 120.64 117.82 120.2 118.72 1389000.0 118.72
2021-02-04 120.45 117.59 118.06 118.75 1693600.0 118.75
2021-02-03 118.92 116.0 116.31 117.69 2184000.0 117.69
2021-02-02 116.87 113.08 113.47 116.28 1645700.0 116.28
2021-02-01 113.14 111.28 112.64 112.41 1412100.0 112.41
2021-01-29 112.97 110.38 111.96 111.29 2381500.0 111.29
2021-01-28 116.15 109.35 110.06 113.79 2445900.0 113.79
2021-01-27 111.1 107.22 109.58 107.89 2699400.0 107.89
2021-01-26 114.47 111.22 113.48 111.66 1214200.0 111.66
2021-01-25 114.02 111.1 112.58 113.54 1708000.0 113.54
2021-01-22 115.45 112.45 114.95 113.33 1583600.0 113.33
2021-01-21 116.53 114.37 115.29 115.39 1010000.0 115.39
2021-01-20 116.91 113.85 114.18 115.06 2413900.0 115.06
2021-01-19 117.81 113.34 117.02 113.98 2300200.0 113.98
2021-01-15 117.37 114.19 115.49 116.97 1425700.0 116.97
2021-01-14 119.77 116.02 119.41 117.07 2574100.0 117.07
2021-01-13 120.99 118.55 119.76 119.16 1300400.0 119.16
2021-01-12 122.43 119.8 120.06 121.16 1581200.0 121.16
2021-01-11 122.09 120.4 121.32 120.87 1856200.0 120.87
2021-01-08 123.8 121.2 121.96 122.41 1755100.0 122.41
2021-01-07 123.03 121.04 121.4 122.02 1463800.0 122.02
2021-01-06 123.14 115.9 115.9 122.29 1578300.0 122.29
2021-01-05 117.95 115.98 117.04 117.17 1994200.0 117.17
2021-01-04 123.24 116.48 122.54 117.07 2315600.0 117.07
2020-12-31 123.44 121.71 122.45 122.81 849200.0 122.81
2020-12-30 123.32 121.36 121.47 122.49 786700.0 122.49
2020-12-29 123.4 121.26 122.59 121.46 1054100.0 121.46
2020-12-28 123.0 118.59 119.46 122.62 1597800.0 122.62
2020-12-24 118.29 116.84 118.29 118.02 608700.0 118.02
2020-12-23 118.92 117.22 117.22 118.14 961800.0 118.14
2020-12-22 117.62 115.52 116.38 116.74 1640400.0 116.74
2020-12-21 117.91 113.98 114.16 116.79 1906300.0 116.79
2020-12-18 118.43 116.23 116.71 117.66 6004000.0 117.66
2020-12-17 116.87 113.38 114.27 116.69 1477800.0 116.69
2020-12-16 115.35 112.6 112.88 113.43 1081300.0 113.43
2020-12-15 113.49 110.25 111.66 113.09 1364800.0 113.09
2020-12-14 114.32 110.49 113.98 110.55 1816600.0 110.55
2020-12-11 112.95 110.46 112.06 112.82 1636300.0 112.82
2020-12-10 114.25 112.18 112.98 113.32 1312300.0 113.32
2020-12-09 114.69 112.45 113.63 113.8 1381800.0 113.8
2020-12-08 113.68 111.63 112.51 113.47 1523600.0 113.47
2020-12-07 114.95 113.06 114.44 113.6 1382400.0 113.6
2020-12-04 115.32 113.21 113.51 115.24 1362700.0 115.24
2020-12-03 113.45 110.94 111.24 113.06 1526000.0 113.06
2020-12-02 111.81 109.83 110.07 111.58 1072100.0 111.58
2020-12-01 112.0 108.0 108.63 111.54 2155400.0 111.54
2020-11-30 108.44 106.65 108.44 107.52 5951000.0 107.52
2020-11-27 111.92 108.69 111.8 109.54 827600.0 109.54
2020-11-25 112.23 109.3 112.04 110.92 2301300.0 110.92
2020-11-24 113.54 109.39 109.95 113.41 2925200.0 113.41
2020-11-23 110.39 106.37 110.22 108.18 3852600.0 108.18
2020-11-20 115.0 108.8 114.99 108.99 5031300.0 108.99
2020-11-19 111.69 108.79 109.75 110.2 3665900.0 110.2
2020-11-18 115.64 110.45 110.47 111.3 3831400.0 111.3
2020-11-17 111.35 107.18 108.8 110.46 2260200.0 110.46
2020-11-16 110.97 106.48 109.7 110.84 2428000.0 110.84
2020-11-13 108.49 105.24 106.2 108.13 2586100.0 108.13
2020-11-12 105.46 102.55 103.76 104.61 2417500.0 104.61
2020-11-11 109.22 103.29 108.98 104.18 2482200.0 104.18
2020-11-10 109.89 106.26 107.52 109.42 3511800.0 109.42
2020-11-09 117.77 104.23 104.84 107.82 6490400.0 107.82
2020-11-06 95.16 92.58 95.16 93.3 1728100.0 93.3
2020-11-05 95.4 92.52 93.53 94.94 1841600.0 94.94
2020-11-04 94.43 91.17 92.33 92.2 1980200.0 92.2
2020-11-03 92.3 88.95 88.95 91.64 1824100.0 91.64
2020-11-02 88.79 86.43 86.9 88.59 2879700.0 88.59
2020-10-30 86.85 84.68 86.03 85.17 2634700.0 85.17
2020-10-29 87.72 84.72 85.33 86.99 1803100.0 86.99
2020-10-28 90.08 85.19 89.62 85.28 3082000.0 85.28
2020-10-27 92.48 90.88 91.74 91.45 1280100.0 91.45
2020-10-26 94.64 90.38 94.1 91.64 2339900.0 91.64
2020-10-23 95.46 92.59 94.51 95.43 1778300.0 95.43
2020-10-22 94.12 91.76 92.06 93.16 1917800.0 93.16
2020-10-21 92.86 90.8 92.04 92.17 1624100.0 92.17
2020-10-20 93.22 90.81 91.96 92.18 3316600.0 92.18
2020-10-19 95.66 90.5 95.26 90.96 2791200.0 90.96
2020-10-16 96.79 95.0 95.91 95.12 1657800.0 95.12
2020-10-15 96.94 94.88 95.37 96.19 1434200.0 96.19
2020-10-14 98.92 96.12 97.61 96.29 1105900.0 96.29
2020-10-13 99.77 97.51 99.33 97.64 1359600.0 97.64
2020-10-12 99.86 98.07 98.92 98.64 1690700.0 98.64
2020-10-09 99.66 97.62 99.35 98.41 1517200.0 98.41
2020-10-08 98.03 96.2 97.27 97.86 904900.0 97.86
2020-10-07 97.65 95.54 95.92 97.14 1123700.0 97.14
2020-10-06 97.5 94.22 97.41 94.64 1428100.0 94.64
2020-10-05 97.3 95.91 96.61 97.08 1086000.0 97.08
2020-10-02 96.72 92.23 93.0 96.22 1923300.0 96.22
2020-10-01 96.27 93.95 94.11 94.83 1460200.0 94.83
2020-09-30 94.63 91.12 91.55 93.32 2045700.0 93.32
2020-09-29 92.14 90.2 91.85 91.03 1711800.0 91.03
2020-09-28 92.67 88.82 89.79 92.26 1499300.0 92.26
2020-09-25 88.19 85.37 86.45 87.93 1624500.0 87.93
2020-09-24 88.1 85.12 86.87 86.68 2016600.0 86.68
2020-09-23 92.45 87.5 91.0 87.74 2241700.0 87.74
2020-09-22 91.37 89.39 90.71 90.62 1427100.0 90.62
2020-09-21 91.24 87.63 90.95 90.42 2466800.0 90.42
2020-09-18 94.45 91.2 93.89 92.27 2357300.0 92.27
2020-09-17 94.92 92.22 94.01 93.88 1463700.0 93.88
2020-09-16 97.85 94.18 94.93 96.02 1909500.0 96.02
2020-09-15 94.5 92.79 94.21 93.92 1795600.0 93.92
2020-09-14 94.06 90.96 91.22 93.77 1708400.0 93.77
2020-09-11 91.38 89.13 91.16 90.22 2264800.0 90.22
2020-09-10 94.59 90.38 93.31 90.71 1858500.0 90.71
2020-09-09 94.27 92.55 93.5 93.47 1895300.0 93.47
2020-09-08 95.28 91.69 92.24 93.59 2803200.0 93.59
2020-09-04 94.99 92.72 94.31 93.32 1776600.0 93.32
2020-09-03 95.64 92.98 95.13 93.79 2331800.0 93.79
2020-09-02 94.99 92.09 92.19 94.56 2181000.0 94.56
2020-09-01 91.71 89.53 91.01 91.27 2415900.0 91.27
2020-08-31 93.48 91.03 93.0 91.08 2057900.0 91.08
2020-08-28 93.93 90.88 91.2 93.83 1781500.0 93.83
2020-08-27 92.02 90.25 90.7 90.86 1958300.0 90.86
2020-08-26 91.56 89.73 91.13 89.86 1679600.0 89.86
2020-08-25 92.38 89.7 89.79 91.25 2534100.0 91.25
2020-08-24 89.32 86.71 87.01 89.31 2981900.0 89.31
2020-08-21 89.78 86.37 87.6 87.22 4292800.0 87.22
2020-08-20 89.71 87.23 88.88 87.46 3703200.0 87.46
2020-08-19 91.2 88.57 90.5 90.26 4579100.0 90.26
2020-08-18 96.97 93.28 96.78 94.3 2933900.0 94.3
2020-08-17 97.56 95.12 96.12 97.13 3101800.0 97.13
2020-08-14 94.76 92.63 93.2 94.06 1838900.0 94.06
2020-08-13 93.96 93.02 93.95 93.07 1583500.0 93.07
2020-08-12 94.46 92.35 93.62 94.07 1780900.0 94.07
2020-08-11 94.98 92.38 93.47 93.6 1846200.0 93.6
2020-08-10 93.24 89.81 90.0 92.51 2557800.0 92.51
2020-08-07 89.44 86.37 86.95 89.44 3321400.0 89.44
2020-08-06 88.85 86.86 88.85 86.97 3282100.0 86.97
2020-08-05 89.6 88.23 88.84 88.68 1894300.0 88.68
2020-08-04 88.79 87.2 87.83 88.38 2043700.0 88.38
2020-08-03 89.71 87.4 89.2 87.88 2784100.0 87.88
2020-07-31 89.78 87.93 88.62 89.67 3166100.0 89.67
2020-07-30 89.3 87.06 87.63 88.95 2524000.0 88.95
2020-07-29 88.96 86.0 86.15 88.43 2371500.0 88.43
2020-07-28 86.54 84.76 84.94 85.88 1814800.0 85.88
2020-07-27 86.25 84.12 85.92 85.12 2380700.0 85.12
2020-07-24 88.1 85.95 87.67 86.16 2167600.0 86.16
2020-07-23 88.78 86.85 88.54 87.74 2890100.0 87.74
2020-07-22 88.81 85.62 86.35 88.78 2587700.0 88.78
2020-07-21 88.0 84.12 85.07 86.51 2263300.0 86.51
2020-07-20 86.08 83.51 85.58 84.79 3074600.0 84.79
2020-07-17 86.08 84.13 85.25 85.79 3217200.0 85.79
2020-07-16 84.94 82.4 83.01 84.56 3207100.0 84.56
2020-07-15 84.64 81.63 81.77 83.66 5743700.0 83.66
2020-07-14 83.98 79.65 83.98 80.17 7567700.0 80.17
2020-07-13 87.78 84.45 86.97 84.82 3584900.0 84.82
2020-07-10 87.75 84.49 84.85 86.79 2767100.0 86.79
2020-07-09 86.22 83.25 85.74 84.72 2700800.0 84.72
2020-07-08 87.05 84.81 86.21 86.02 2350800.0 86.02
2020-07-07 89.2 86.17 89.2 86.38 2300300.0 86.38
2020-07-06 91.06 89.54 89.76 90.14 1907500.0 90.14
2020-07-02 91.12 88.31 88.74 88.58 3516300.0 88.58
2020-07-01 88.6 85.22 85.29 87.19 3703700.0 87.19
2020-06-30 85.74 83.78 85.01 85.24 5775200.0 85.24
2020-06-29 85.52 81.61 83.93 85.24 2845900.0 85.24
2020-06-26 86.69 83.59 83.75 83.75 5236000.0 83.75
2020-06-25 86.94 82.49 86.77 84.27 4748500.0 84.27
2020-06-24 90.36 86.44 89.8 87.05 3119100.0 87.05
2020-06-23 93.16 91.32 92.01 91.46 3749000.0 91.46
2020-06-22 92.89 90.22 92.67 90.68 2839400.0 90.68
2020-06-19 95.15 91.65 95.14 93.31 6537000.0 93.31
2020-06-18 96.38 91.98 95.04 92.38 3357100.0 92.38
2020-06-17 98.13 96.57 97.74 96.68 3317200.0 96.68
2020-06-16 98.05 95.27 97.09 97.62 4164100.0 97.62
2020-06-15 91.49 87.86 89.14 91.33 3879400.0 91.33
2020-06-12 96.79 89.79 96.42 92.48 2933000.0 92.48
2020-06-11 96.84 93.21 96.68 94.37 3797000.0 94.37
2020-06-10 101.82 98.65 101.69 100.04 3299400.0 100.04
2020-06-09 102.91 100.67 102.1 101.59 2678700.0 101.59
2020-06-08 104.05 101.39 102.55 102.76 3616800.0 102.76
2020-06-05 104.93 101.3 102.3 102.48 2570800.0 102.48
2020-06-04 101.0 98.54 99.5 98.96 2689600.0 98.96
2020-06-03 100.72 98.82 99.92 100.14 2303300.0 100.14
2020-06-02 98.99 95.99 98.56 98.81 2510600.0 98.81
2020-06-01 99.11 96.49 97.08 97.2 2253900.0 97.2
2020-05-29 98.87 95.48 98.04 96.96 4513400.0 96.96
2020-05-28 100.6 94.73 96.56 98.27 4286700.0 98.27
2020-05-27 96.6 93.8 95.22 96.49 2974500.0 96.49
2020-05-26 97.17 94.22 96.73 94.6 4445100.0 94.6
2020-05-22 96.69 91.87 92.98 93.88 5340100.0 93.88
2020-05-21 99.4 93.5 94.5 96.87 5012800.0 96.87
2020-05-20 92.3 90.0 90.82 90.89 2431800.0 90.89
2020-05-19 91.61 87.94 90.54 89.89 3319700.0 89.89
2020-05-18 92.4 88.78 89.9 90.63 2581900.0 90.63
2020-05-15 86.0 82.34 83.73 85.31 3067500.0 85.31
2020-05-14 84.69 79.86 82.26 84.52 2171100.0 84.52
2020-05-13 86.35 82.62 85.95 83.72 2192900.0 83.72
2020-05-12 91.22 86.12 90.85 86.62 2301600.0 86.62
2020-05-11 91.41 88.86 90.1 90.75 1598100.0 90.75
2020-05-08 91.6 90.46 91.1 91.46 1480000.0 91.46
2020-05-07 91.87 89.76 90.64 89.85 2286200.0 89.85
2020-05-06 90.29 88.39 89.33 88.86 1938400.0 88.86
2020-05-05 90.98 88.08 90.0 88.77 2423200.0 88.77
2020-05-04 88.8 85.7 87.19 88.39 1864300.0 88.39
2020-05-01 89.58 87.37 88.25 88.96 1990100.0 88.96
2020-04-30 96.08 91.05 95.43 91.36 3058100.0 91.36
2020-04-29 98.7 95.13 97.14 97.05 3552400.0 97.05
2020-04-28 101.08 92.16 94.05 92.54 4800000.0 92.54
2020-04-27 91.1 86.5 86.91 90.83 3238400.0 90.83
2020-04-24 86.3 82.61 83.01 85.49 2213900.0 85.49
2020-04-23 85.33 82.32 84.72 82.63 3721400.0 82.63
2020-04-22 85.98 81.94 85.07 83.87 3265800.0 83.87
2020-04-21 85.51 81.63 83.65 82.7 4154500.0 82.7
2020-04-20 90.48 86.46 90.48 86.51 3565500.0 86.51
2020-04-17 92.02 88.72 90.06 91.72 5080600.0 91.72
2020-04-16 88.82 86.37 88.55 87.19 2610700.0 87.19
2020-04-15 89.35 86.2 86.58 88.56 2383500.0 88.56
2020-04-14 91.36 88.34 88.51 90.97 3034400.0 90.97
2020-04-13 89.02 85.1 89.02 87.0 2192200.0 87.0
2020-04-09 92.64 87.89 90.38 88.74 2693900.0 88.74
2020-04-08 91.86 84.7 85.75 89.05 3023800.0 89.05
2020-04-07 95.97 84.47 93.66 84.81 5867100.0 84.81
2020-04-06 88.06 78.15 80.0 87.18 5382000.0 87.18
2020-04-03 79.23 74.17 78.58 74.75 3534700.0 74.75
2020-04-02 82.27 75.63 80.0 79.4 4137500.0 79.4
2020-04-01 85.37 79.89 82.3 81.09 4468900.0 81.09
2020-03-31 88.79 83.74 84.1 86.97 4875800.0 86.97
2020-03-30 85.5 80.58 82.59 84.87 3237400.0 84.87
2020-03-27 85.78 80.0 81.78 82.55 3493000.0 82.55
2020-03-26 86.83 81.31 82.34 85.6 5436500.0 85.6
2020-03-25 84.86 72.8 73.95 81.29 5655300.0 81.29
2020-03-24 71.8 66.07 67.82 71.58 8351500.0 71.58
2020-03-23 66.43 60.5 62.69 62.92 5970200.0 62.92
2020-03-20 70.0 63.85 65.43 63.9 10008700.0 63.9
2020-03-19 69.33 57.67 59.46 65.0 7958700.0 65.0
2020-03-18 65.95 56.3 65.3 59.97 8149600.0 59.97
2020-03-17 74.67 67.69 74.43 69.56 7862800.0 69.56
2020-03-16 84.34 73.19 84.34 73.93 4883700.0 73.93
2020-03-13 97.13 87.48 95.63 92.83 4298400.0 92.55
2020-03-12 96.46 91.03 92.67 91.35 5273900.0 91.07
2020-03-11 100.97 97.83 99.42 98.56 3731100.0 98.26
2020-03-10 101.92 95.78 97.16 101.85 3921200.0 101.54
2020-03-09 97.82 94.41 96.99 94.81 4067500.0 94.52
2020-03-06 103.42 97.34 97.59 102.51 3940100.0 102.2
2020-03-05 107.16 100.7 106.34 101.69 3136700.0 101.38
2020-03-04 110.5 105.81 109.38 109.56 4938700.0 109.22
2020-03-03 114.31 107.59 111.0 109.22 3487300.0 108.88
2020-03-02 112.0 105.95 109.22 111.98 3138100.0 111.64
2020-02-28 110.65 106.76 108.62 108.78 4152000.0 108.45
2020-02-27 119.02 111.85 117.8 111.94 2738900.0 111.6
2020-02-26 121.41 117.96 118.4 119.2 2432000.0 118.83
2020-02-25 122.21 116.56 121.99 116.75 2295700.0 116.39
2020-02-24 123.18 121.05 122.0 121.62 1816400.0 121.25
2020-02-21 123.87 122.12 123.26 123.24 1316400.0 122.86
2020-02-20 124.16 121.94 122.84 123.81 1065400.0 123.43
2020-02-19 123.63 122.57 122.96 122.94 1061200.0 122.56
2020-02-18 123.01 121.02 121.58 122.49 1497200.0 122.11