Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 131.52 | 134.30 | 131.52 | 133.61 | 133.61 | 1,899,900 |
| 25 abr 2024 | 132.62 | 133.17 | 130.68 | 132.15 | 132.15 | 2,364,300 |
| 24 abr 2024 | 132.18 | 133.39 | 131.92 | 132.61 | 132.61 | 2,366,800 |
| 23 abr 2024 | 133.92 | 134.17 | 132.98 | 133.09 | 133.09 | 2,590,100 |
| 22 abr 2024 | 134.45 | 134.69 | 133.06 | 133.77 | 133.77 | 2,187,600 |
| 19 abr 2024 | 131.80 | 133.92 | 131.28 | 133.34 | 133.34 | 3,122,000 |
| 18 abr 2024 | 134.02 | 134.18 | 131.60 | 131.80 | 131.80 | 1,505,700 |
| 17 abr 2024 | 134.92 | 134.92 | 132.06 | 132.79 | 132.79 | 2,151,600 |
| 16 abr 2024 | 133.68 | 134.68 | 133.08 | 133.83 | 133.83 | 1,793,700 |
| 15 abr 2024 | 138.13 | 138.31 | 133.54 | 133.65 | 133.65 | 2,490,400 |
| 12 abr 2024 | 138.23 | 138.83 | 135.54 | 135.99 | 135.99 | 2,289,900 |
| 11 abr 2024 | 138.86 | 140.32 | 138.22 | 139.94 | 139.94 | 1,707,900 |
| 10 abr 2024 | 138.47 | 139.27 | 137.01 | 138.29 | 138.29 | 1,902,300 |
| 09 abr 2024 | 141.50 | 142.56 | 139.11 | 139.92 | 139.92 | 2,025,700 |
| 08 abr 2024 | 138.85 | 141.19 | 138.67 | 140.27 | 140.27 | 1,969,400 |
| 05 abr 2024 | 140.14 | 140.57 | 139.20 | 139.53 | 139.53 | 1,529,000 |
| 04 abr 2024 | 142.95 | 143.27 | 139.45 | 139.71 | 139.71 | 1,801,500 |
| 03 abr 2024 | 143.68 | 144.02 | 140.99 | 141.52 | 141.52 | 1,824,600 |
| 02 abr 2024 | 144.39 | 144.39 | 142.50 | 143.68 | 143.68 | 1,630,600 |
| 01 abr 2024 | 146.43 | 146.77 | 144.63 | 145.09 | 145.09 | 1,533,200 |
| 28 mar 2024 | 147.64 | 148.10 | 146.45 | 146.76 | 146.76 | 1,960,300 |
| 27 mar 2024 | 145.80 | 147.23 | 145.22 | 147.19 | 147.19 | 2,007,600 |
| 26 mar 2024 | 144.42 | 145.14 | 144.03 | 144.57 | 144.57 | 1,949,000 |
| 25 mar 2024 | 145.35 | 145.71 | 144.26 | 144.59 | 144.59 | 1,832,200 |
| 22 mar 2024 | 146.96 | 146.96 | 145.27 | 145.37 | 145.37 | 2,080,400 |
| 21 mar 2024 | 147.54 | 148.80 | 147.06 | 147.19 | 147.19 | 1,999,700 |
| 20 mar 2024 | 146.21 | 147.33 | 146.21 | 146.98 | 146.98 | 1,600,000 |
| 19 mar 2024 | 144.32 | 146.53 | 144.16 | 146.43 | 146.43 | 2,437,700 |
| 18 mar 2024 | 145.52 | 146.08 | 144.13 | 144.31 | 144.31 | 2,250,800 |
| 15 mar 2024 | 145.06 | 147.13 | 144.39 | 145.12 | 145.12 | 4,555,400 |
| 14 mar 2024 | 147.74 | 147.88 | 145.60 | 146.02 | 146.02 | 2,618,100 |
| 14 mar 2024 | 0.368 Dividendo | |||||
| 13 mar 2024 | 146.40 | 147.89 | 145.61 | 147.09 | 146.72 | 1,851,900 |
| 12 mar 2024 | 145.35 | 146.78 | 145.01 | 146.49 | 146.12 | 2,138,700 |
| 11 mar 2024 | 146.16 | 147.01 | 144.31 | 145.87 | 145.51 | 1,643,300 |
| 08 mar 2024 | 145.82 | 147.18 | 144.69 | 145.74 | 145.38 | 3,078,900 |
| 07 mar 2024 | 149.50 | 150.00 | 145.74 | 146.02 | 145.65 | 2,917,600 |
| 06 mar 2024 | 144.30 | 149.90 | 143.32 | 148.12 | 147.75 | 4,094,700 |
| 05 mar 2024 | 150.16 | 150.63 | 148.20 | 149.17 | 148.80 | 3,301,000 |
| 04 mar 2024 | 150.56 | 150.92 | 149.30 | 149.96 | 149.58 | 3,258,000 |
| 01 mar 2024 | 148.73 | 150.10 | 148.35 | 149.63 | 149.26 | 1,426,100 |
| 29 feb 2024 | 151.05 | 151.12 | 148.70 | 148.96 | 148.59 | 2,785,700 |
| 28 feb 2024 | 149.48 | 151.05 | 149.27 | 150.45 | 150.07 | 1,594,100 |
| 27 feb 2024 | 148.38 | 149.86 | 148.00 | 149.62 | 149.25 | 1,618,300 |
| 26 feb 2024 | 148.21 | 149.07 | 147.14 | 147.84 | 147.47 | 1,601,700 |
| 23 feb 2024 | 147.70 | 149.61 | 147.25 | 148.03 | 147.66 | 1,581,600 |
| 22 feb 2024 | 145.42 | 146.92 | 144.90 | 146.90 | 146.53 | 2,101,100 |
| 21 feb 2024 | 145.14 | 145.59 | 143.70 | 144.82 | 144.46 | 1,484,100 |
| 20 feb 2024 | 144.08 | 144.97 | 143.82 | 144.45 | 144.09 | 1,788,400 |
| 16 feb 2024 | 144.35 | 145.45 | 142.81 | 144.08 | 143.72 | 1,876,400 |
| 15 feb 2024 | 145.20 | 145.22 | 143.77 | 144.39 | 144.03 | 1,891,300 |
| 14 feb 2024 | 145.02 | 145.57 | 143.52 | 144.49 | 144.13 | 1,451,500 |
| 13 feb 2024 | 143.96 | 145.04 | 143.45 | 144.94 | 144.58 | 1,604,600 |
| 12 feb 2024 | 145.69 | 145.92 | 144.46 | 145.41 | 145.05 | 1,949,100 |
| 09 feb 2024 | 145.77 | 146.42 | 145.20 | 145.87 | 145.51 | 1,283,000 |
| 08 feb 2024 | 144.98 | 146.12 | 144.81 | 146.06 | 145.69 | 1,336,600 |
| 07 feb 2024 | 142.27 | 143.97 | 141.40 | 143.25 | 142.89 | 1,804,400 |
| 06 feb 2024 | 142.76 | 142.76 | 141.28 | 142.16 | 141.80 | 1,796,000 |
| 05 feb 2024 | 142.65 | 143.07 | 141.45 | 142.75 | 142.39 | 2,879,300 |
| 02 feb 2024 | 142.51 | 144.75 | 141.46 | 143.68 | 143.32 | 1,956,200 |
| 01 feb 2024 | 140.80 | 143.16 | 140.78 | 143.11 | 142.75 | 1,728,600 |
| 31 ene 2024 | 142.52 | 142.90 | 139.75 | 140.28 | 139.93 | 1,616,800 |
| 30 ene 2024 | 142.51 | 143.09 | 141.04 | 142.51 | 142.15 | 1,847,600 |
| 29 ene 2024 | 141.41 | 143.05 | 141.11 | 142.94 | 142.58 | 1,820,900 |
| 26 ene 2024 | 141.46 | 142.01 | 140.72 | 141.76 | 141.41 | 1,910,200 |
| 25 ene 2024 | 140.07 | 141.12 | 139.86 | 140.81 | 140.46 | 2,112,600 |
| 24 ene 2024 | 139.50 | 139.92 | 138.40 | 138.73 | 138.38 | 1,501,100 |
| 23 ene 2024 | 138.85 | 139.44 | 137.35 | 138.88 | 138.53 | 1,702,200 |
| 22 ene 2024 | 137.73 | 138.32 | 137.43 | 138.23 | 137.88 | 1,530,100 |
| 19 ene 2024 | 137.86 | 138.44 | 136.62 | 137.63 | 137.29 | 1,766,300 |
| 18 ene 2024 | 135.22 | 137.65 | 135.06 | 137.47 | 137.13 | 1,375,500 |
| 17 ene 2024 | 136.62 | 136.99 | 135.49 | 135.60 | 135.26 | 1,964,900 |
| 16 ene 2024 | 136.00 | 137.09 | 135.92 | 137.08 | 136.74 | 1,760,800 |
| 12 ene 2024 | 137.23 | 137.47 | 136.04 | 136.58 | 136.24 | 930,800 |
| 11 ene 2024 | 135.73 | 136.90 | 134.98 | 136.77 | 136.43 | 1,527,500 |
| 10 ene 2024 | 136.17 | 137.02 | 135.60 | 135.96 | 135.62 | 1,359,000 |
| 09 ene 2024 | 134.65 | 136.20 | 134.28 | 135.90 | 135.56 | 1,578,700 |
| 08 ene 2024 | 134.50 | 135.97 | 134.36 | 135.81 | 135.47 | 1,685,900 |
| 05 ene 2024 | 135.27 | 136.18 | 134.44 | 134.50 | 134.16 | 1,665,900 |
| 04 ene 2024 | 134.77 | 136.09 | 134.62 | 135.27 | 134.93 | 2,171,800 |
| 03 ene 2024 | 137.78 | 138.00 | 134.76 | 134.77 | 134.43 | 1,617,600 |
| 02 ene 2024 | 137.49 | 139.32 | 137.22 | 137.68 | 137.34 | 2,123,900 |
| 29 dic 2023 | 138.00 | 139.22 | 138.00 | 138.39 | 138.04 | 2,011,600 |
| 28 dic 2023 | 137.86 | 138.50 | 137.30 | 138.20 | 137.85 | 1,443,200 |
| 27 dic 2023 | 137.02 | 137.55 | 136.68 | 137.41 | 137.07 | 1,390,800 |
| 26 dic 2023 | 136.35 | 137.49 | 136.01 | 137.00 | 136.66 | 3,028,100 |
| 22 dic 2023 | 135.57 | 136.65 | 135.54 | 136.42 | 136.08 | 1,422,700 |
| 21 dic 2023 | 135.39 | 136.40 | 135.04 | 135.88 | 135.54 | 1,659,600 |
| 20 dic 2023 | 135.79 | 136.72 | 134.60 | 134.61 | 134.27 | 2,199,100 |
| 19 dic 2023 | 135.63 | 136.10 | 135.22 | 135.87 | 135.53 | 1,319,600 |
| 18 dic 2023 | 135.17 | 135.17 | 133.86 | 135.04 | 134.70 | 1,893,800 |
| 15 dic 2023 | 134.62 | 134.99 | 133.03 | 133.94 | 133.60 | 5,573,700 |
| 14 dic 2023 | 135.91 | 137.64 | 134.10 | 134.59 | 134.25 | 3,059,900 |
| 13 dic 2023 | 135.87 | 137.84 | 135.18 | 137.77 | 137.43 | 3,294,900 |
| 12 dic 2023 | 135.51 | 135.86 | 134.64 | 135.45 | 135.11 | 1,967,300 |
| 11 dic 2023 | 133.24 | 135.35 | 133.24 | 135.29 | 134.95 | 2,124,400 |
| 08 dic 2023 | 131.02 | 132.30 | 130.40 | 132.08 | 131.75 | 1,443,000 |
| 07 dic 2023 | 132.91 | 133.68 | 131.49 | 131.66 | 131.33 | 2,532,700 |
| 06 dic 2023 | 133.46 | 133.79 | 132.33 | 132.43 | 132.10 | 1,566,200 |
| 05 dic 2023 | 131.97 | 132.43 | 131.12 | 132.24 | 131.91 | 1,820,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.