U.S. markets open in 4 hours 41 minutes
F S&P 500
5,607.50 +5.25 (+0.09%) F Dow Jones
41,164.00 +18.00 (+0.04%) F Nasdaq
19,446.00 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
2,141.80 +9.30 (+0.44%) Petróleo
69.26 +0.29 (+0.42%) Oro
2,595.70 +15.10 (+0.59%)
Ross Stores, Inc. (ROST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 151.33 | 153.00 | 151.04 | 152.68 | 152.68 | 1,634,000 |
| 11 sept 2024 | 150.85 | 151.40 | 148.23 | 151.13 | 151.13 | 1,873,300 |
| 10 sept 2024 | 150.96 | 151.21 | 149.05 | 150.79 | 150.79 | 2,780,000 |
| 10 sept 2024 | 0.368 Dividendo | |||||
| 09 sept 2024 | 150.34 | 151.62 | 149.97 | 150.79 | 150.42 | 2,145,500 |
| 06 sept 2024 | 153.33 | 153.33 | 150.17 | 150.53 | 150.16 | 2,818,200 |
| 05 sept 2024 | 151.94 | 154.26 | 150.35 | 153.14 | 152.77 | 2,766,400 |
| 04 sept 2024 | 151.41 | 151.97 | 150.08 | 151.76 | 151.39 | 3,216,800 |
| 03 sept 2024 | 150.06 | 151.79 | 150.06 | 151.68 | 151.31 | 2,476,800 |
| 30 ago 2024 | 151.84 | 152.29 | 149.34 | 150.61 | 150.24 | 2,287,800 |
| 29 ago 2024 | 151.45 | 153.19 | 149.66 | 151.80 | 151.43 | 1,976,500 |
| 28 ago 2024 | 153.00 | 153.47 | 149.80 | 149.90 | 149.53 | 2,829,600 |
| 27 ago 2024 | 153.59 | 154.42 | 153.10 | 153.33 | 152.96 | 2,283,000 |
| 26 ago 2024 | 155.54 | 157.40 | 153.70 | 154.21 | 153.83 | 2,393,700 |
| 23 ago 2024 | 163.56 | 163.60 | 153.37 | 155.21 | 154.83 | 5,124,300 |
| 22 ago 2024 | 153.80 | 154.11 | 152.24 | 152.52 | 152.15 | 3,215,600 |
| 21 ago 2024 | 156.26 | 157.85 | 152.10 | 153.95 | 153.57 | 3,173,800 |
| 20 ago 2024 | 147.70 | 148.25 | 147.16 | 147.70 | 147.34 | 1,537,600 |
| 19 ago 2024 | 147.41 | 148.39 | 146.86 | 147.40 | 147.04 | 1,363,700 |
| 16 ago 2024 | 147.19 | 147.89 | 146.15 | 147.40 | 147.04 | 3,117,200 |
| 15 ago 2024 | 144.80 | 147.87 | 144.48 | 147.80 | 147.44 | 2,443,100 |
| 14 ago 2024 | 140.94 | 142.29 | 140.20 | 141.34 | 141.00 | 1,529,700 |
| 13 ago 2024 | 141.05 | 141.92 | 140.32 | 141.65 | 141.30 | 1,218,200 |
| 12 ago 2024 | 140.14 | 141.16 | 139.10 | 140.67 | 140.33 | 1,708,400 |
| 09 ago 2024 | 139.13 | 139.84 | 138.23 | 139.64 | 139.30 | 1,225,700 |
| 08 ago 2024 | 137.40 | 139.40 | 136.64 | 139.22 | 138.88 | 1,892,500 |
| 07 ago 2024 | 138.17 | 139.82 | 136.16 | 136.33 | 136.00 | 1,421,400 |
| 06 ago 2024 | 135.84 | 138.33 | 135.53 | 136.98 | 136.65 | 1,926,500 |
| 05 ago 2024 | 138.36 | 139.71 | 135.52 | 136.06 | 135.73 | 2,565,100 |
| 02 ago 2024 | 143.59 | 144.25 | 137.66 | 140.24 | 139.90 | 2,363,500 |
| 01 ago 2024 | 143.71 | 143.71 | 141.61 | 142.98 | 142.63 | 1,862,100 |
| 31 jul 2024 | 143.38 | 144.38 | 142.65 | 143.23 | 142.88 | 1,743,800 |
| 30 jul 2024 | 142.22 | 143.29 | 141.81 | 142.75 | 142.40 | 1,210,100 |
| 29 jul 2024 | 141.43 | 142.41 | 139.65 | 141.91 | 141.56 | 1,595,600 |
| 26 jul 2024 | 142.00 | 142.51 | 140.42 | 140.91 | 140.57 | 1,853,700 |
| 25 jul 2024 | 142.10 | 143.31 | 141.01 | 141.11 | 140.77 | 1,800,500 |
| 24 jul 2024 | 143.58 | 143.75 | 141.79 | 142.09 | 141.74 | 1,939,800 |
| 23 jul 2024 | 144.92 | 145.26 | 143.24 | 143.78 | 143.43 | 1,906,400 |
| 22 jul 2024 | 144.32 | 145.01 | 143.45 | 144.92 | 144.57 | 1,957,400 |
| 19 jul 2024 | 145.00 | 145.39 | 142.81 | 143.50 | 143.15 | 3,550,700 |
| 18 jul 2024 | 147.79 | 147.79 | 143.95 | 144.50 | 144.15 | 2,168,800 |
| 17 jul 2024 | 148.64 | 148.99 | 146.76 | 147.60 | 147.24 | 2,058,200 |
| 16 jul 2024 | 147.90 | 149.35 | 147.15 | 148.87 | 148.51 | 2,027,000 |
| 15 jul 2024 | 150.41 | 151.38 | 147.87 | 148.08 | 147.72 | 2,685,600 |
| 12 jul 2024 | 151.26 | 153.06 | 151.17 | 151.73 | 151.36 | 1,648,700 |
| 11 jul 2024 | 148.62 | 151.10 | 148.51 | 150.80 | 150.43 | 1,779,600 |
| 10 jul 2024 | 146.83 | 148.26 | 146.83 | 148.03 | 147.67 | 1,432,100 |
| 09 jul 2024 | 147.22 | 147.79 | 146.67 | 146.83 | 146.47 | 1,313,700 |
| 08 jul 2024 | 146.21 | 146.98 | 145.68 | 146.69 | 146.33 | 1,088,900 |
| 05 jul 2024 | 144.24 | 145.86 | 144.02 | 145.55 | 145.19 | 1,601,700 |
| 03 jul 2024 | 144.40 | 144.80 | 143.79 | 144.00 | 143.65 | 1,170,600 |
| 02 jul 2024 | 145.25 | 146.14 | 144.19 | 144.40 | 144.05 | 1,854,500 |
| 01 jul 2024 | 145.77 | 146.28 | 144.41 | 145.24 | 144.89 | 1,965,800 |
| 28 jun 2024 | 145.75 | 146.35 | 144.87 | 145.32 | 144.97 | 8,586,000 |
| 27 jun 2024 | 148.37 | 148.42 | 145.96 | 146.08 | 145.72 | 1,794,500 |
| 26 jun 2024 | 148.16 | 149.28 | 147.80 | 148.74 | 148.38 | 1,717,500 |
| 25 jun 2024 | 149.53 | 149.53 | 147.49 | 148.46 | 148.10 | 1,790,400 |
| 24 jun 2024 | 149.91 | 149.91 | 148.34 | 149.25 | 148.89 | 1,655,600 |
| 21 jun 2024 | 148.40 | 149.60 | 147.62 | 149.29 | 148.93 | 4,545,800 |
| 20 jun 2024 | 148.37 | 149.38 | 146.92 | 147.37 | 147.01 | 2,714,900 |
| 18 jun 2024 | 150.00 | 150.18 | 148.38 | 148.69 | 148.33 | 2,510,200 |
| 17 jun 2024 | 145.66 | 150.44 | 145.00 | 150.38 | 150.01 | 2,651,800 |
| 14 jun 2024 | 145.65 | 146.63 | 145.62 | 145.93 | 145.57 | 2,670,700 |
| 13 jun 2024 | 144.53 | 146.25 | 143.89 | 145.65 | 145.29 | 2,003,600 |
| 12 jun 2024 | 144.94 | 145.50 | 143.42 | 144.39 | 144.04 | 2,162,000 |
| 11 jun 2024 | 143.86 | 144.63 | 142.65 | 144.58 | 144.23 | 2,126,000 |
| 11 jun 2024 | 0.368 Dividendo | |||||
| 10 jun 2024 | 144.04 | 145.25 | 144.04 | 144.76 | 144.04 | 2,513,900 |
| 07 jun 2024 | 144.53 | 144.85 | 143.82 | 144.28 | 143.56 | 2,032,900 |
| 06 jun 2024 | 144.66 | 144.94 | 143.40 | 144.15 | 143.43 | 1,705,800 |
| 05 jun 2024 | 141.32 | 144.50 | 140.16 | 144.34 | 143.62 | 4,078,400 |
| 04 jun 2024 | 141.26 | 142.88 | 139.75 | 140.94 | 140.24 | 2,558,100 |
| 03 jun 2024 | 139.48 | 141.39 | 139.38 | 141.22 | 140.52 | 2,587,200 |
| 31 may 2024 | 139.96 | 140.38 | 137.94 | 139.76 | 139.06 | 3,204,700 |
| 30 may 2024 | 140.20 | 143.92 | 139.37 | 139.84 | 139.14 | 3,181,300 |
| 29 may 2024 | 136.50 | 139.31 | 136.41 | 139.10 | 138.41 | 3,042,100 |
| 28 may 2024 | 141.28 | 141.65 | 137.52 | 137.64 | 136.96 | 3,857,400 |
| 24 may 2024 | 141.86 | 145.18 | 140.88 | 142.13 | 141.42 | 7,640,100 |
| 23 may 2024 | 132.00 | 132.86 | 130.45 | 131.86 | 131.20 | 3,913,500 |
| 22 may 2024 | 132.92 | 133.73 | 130.86 | 131.51 | 130.86 | 3,932,700 |
| 21 may 2024 | 131.68 | 132.99 | 131.22 | 132.30 | 131.64 | 2,278,500 |
| 20 may 2024 | 131.72 | 132.35 | 130.86 | 131.52 | 130.87 | 2,259,800 |
| 17 may 2024 | 134.00 | 134.29 | 132.16 | 132.33 | 131.67 | 3,604,600 |
| 16 may 2024 | 133.56 | 135.47 | 132.56 | 134.34 | 133.67 | 2,265,600 |
| 15 may 2024 | 133.19 | 134.17 | 132.75 | 133.00 | 132.34 | 1,958,900 |
| 14 may 2024 | 134.17 | 134.88 | 132.16 | 132.86 | 132.20 | 3,560,700 |
| 13 may 2024 | 134.61 | 135.87 | 133.41 | 133.60 | 132.94 | 1,946,400 |
| 10 may 2024 | 134.87 | 135.77 | 133.31 | 133.48 | 132.82 | 1,793,800 |
| 09 may 2024 | 133.05 | 135.04 | 132.92 | 134.87 | 134.20 | 2,188,300 |
| 08 may 2024 | 131.55 | 132.83 | 131.03 | 132.76 | 132.10 | 1,606,100 |
| 07 may 2024 | 132.79 | 133.37 | 131.42 | 131.58 | 130.93 | 1,909,000 |
| 06 may 2024 | 130.95 | 132.52 | 130.95 | 132.48 | 131.82 | 2,803,000 |
| 03 may 2024 | 128.02 | 131.41 | 128.02 | 130.84 | 130.19 | 3,732,500 |
| 02 may 2024 | 128.83 | 129.04 | 127.53 | 127.68 | 127.04 | 2,597,900 |
| 01 may 2024 | 128.92 | 129.73 | 127.77 | 127.82 | 127.18 | 3,450,500 |
| 30 abr 2024 | 130.71 | 130.97 | 129.11 | 129.55 | 128.91 | 3,217,800 |
| 29 abr 2024 | 133.30 | 133.49 | 130.18 | 131.06 | 130.41 | 3,541,700 |
| 26 abr 2024 | 131.52 | 134.30 | 131.52 | 133.61 | 132.95 | 1,958,400 |
| 25 abr 2024 | 132.62 | 133.17 | 130.68 | 132.15 | 131.49 | 2,364,300 |
| 24 abr 2024 | 132.18 | 133.39 | 131.92 | 132.61 | 131.95 | 2,366,800 |
| *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.