Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

132.40

+0.59

(+0.45%)

A partir del 03:39PM EST. Mercado abierto.

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	131.50	133.68	131.10	132.40	132.40	1,111,010
01 dic 2023	130.87	132.31	130.15	132.14	132.14	1,919,900
30 nov 2023	129.33	130.52	129.10	130.38	130.38	2,566,900
29 nov 2023	130.31	130.45	128.99	129.20	129.20	1,616,700
28 nov 2023	131.12	131.28	129.83	130.30	130.30	1,854,400
27 nov 2023	130.75	131.50	130.51	131.09	131.09	2,068,100
24 nov 2023	130.61	131.99	130.42	131.09	131.09	856,200
22 nov 2023	131.21	131.31	130.23	130.98	130.98	1,511,900
21 nov 2023	129.78	130.94	128.26	130.72	130.72	2,345,600
20 nov 2023	128.82	130.40	128.26	129.43	129.43	3,404,700
17 nov 2023	127.12	131.31	126.71	128.82	128.82	9,016,500
16 nov 2023	123.27	123.93	119.73	120.15	120.15	4,714,100
15 nov 2023	124.00	124.84	123.47	123.97	123.97	4,072,600
14 nov 2023	124.00	125.86	123.86	124.80	124.80	2,380,600
13 nov 2023	122.81	123.53	122.20	122.36	122.36	1,929,700
10 nov 2023	122.82	123.44	121.46	123.33	123.33	1,816,700
09 nov 2023	123.10	123.61	121.99	122.37	122.37	1,739,500
08 nov 2023	123.25	123.65	122.62	122.79	122.79	1,439,900
07 nov 2023	122.13	123.34	121.80	123.16	123.16	1,808,900
06 nov 2023	121.61	122.32	120.85	122.14	122.14	1,443,600
03 nov 2023	120.27	122.32	120.01	121.25	121.25	1,853,700
02 nov 2023	116.50	118.47	116.50	118.32	118.32	1,642,600
01 nov 2023	116.16	116.57	114.72	115.98	115.98	1,406,200
31 oct 2023	114.87	116.07	114.06	115.97	115.97	2,397,900
30 oct 2023	113.60	115.19	113.45	114.70	114.70	2,406,000
27 oct 2023	114.22	115.16	112.39	112.79	112.79	1,585,400
26 oct 2023	115.70	116.38	113.91	114.29	114.29	1,901,100
25 oct 2023	115.61	116.31	114.57	115.54	115.54	1,827,500
24 oct 2023	114.42	116.77	114.42	115.81	115.81	2,327,800
23 oct 2023	115.66	115.67	113.23	114.41	114.41	1,929,400
20 oct 2023	116.26	116.79	115.10	115.66	115.66	4,154,700
19 oct 2023	117.69	117.80	115.65	116.26	116.26	2,102,700
18 oct 2023	117.85	118.24	116.92	117.24	117.24	1,908,300
17 oct 2023	116.07	118.53	116.07	118.00	118.00	2,127,900
16 oct 2023	112.97	116.78	112.97	116.39	116.39	2,965,400
13 oct 2023	113.15	113.37	111.64	112.04	112.04	1,789,300
12 oct 2023	114.13	114.13	112.31	113.20	113.20	1,946,800
11 oct 2023	112.97	113.75	111.89	113.67	113.67	2,251,700
10 oct 2023	113.18	114.00	112.78	113.10	113.10	1,914,900
09 oct 2023	112.22	113.37	110.82	113.07	113.07	1,431,100
06 oct 2023	110.98	113.24	110.02	112.38	112.38	1,752,800
05 oct 2023	112.54	112.69	111.10	111.72	111.72	1,813,500
04 oct 2023	112.04	113.08	110.65	111.99	111.99	1,845,900
03 oct 2023	114.38	114.96	111.39	111.91	111.91	2,474,300
02 oct 2023	112.95	114.85	112.85	114.47	114.47	2,663,100
29 sept 2023	112.22	114.16	112.22	112.95	112.95	2,476,100
28 sept 2023	109.45	111.98	109.19	111.81	111.81	2,419,900
27 sept 2023	109.65	110.19	108.35	108.92	108.92	2,378,400
26 sept 2023	109.23	110.38	109.06	109.55	109.55	1,887,900
25 sept 2023	110.70	111.08	109.40	109.67	109.67	2,283,400
22 sept 2023	113.39	113.48	111.53	111.66	111.66	2,050,500
21 sept 2023	114.50	114.89	112.47	113.13	113.13	2,424,100
20 sept 2023	116.31	116.43	114.90	114.95	114.95	2,267,800
19 sept 2023	117.15	117.65	116.23	116.30	116.30	1,938,900
18 sept 2023	118.05	118.63	117.50	117.67	117.67	1,993,200
15 sept 2023	117.92	118.42	117.16	118.17	118.17	3,672,900
14 sept 2023	116.99	118.20	116.83	117.80	117.80	2,446,200
13 sept 2023	118.38	118.51	116.67	116.82	116.82	2,385,800
12 sept 2023	119.10	119.47	118.20	118.40	118.40	1,508,800
11 sept 2023	120.03	120.03	118.22	118.39	118.39	1,809,100
08 sept 2023	119.36	120.03	119.10	119.36	119.36	1,189,600
07 sept 2023	120.39	120.67	119.24	119.42	119.42	1,592,800
06 sept 2023	120.42	120.75	119.35	119.95	119.95	1,896,900
05 sept 2023	121.32	121.62	120.41	120.61	120.61	1,730,100
01 sept 2023	122.00	122.31	120.78	121.70	121.70	1,996,000
01 sept 2023	0.335 Dividendo
31 ago 2023	121.56	122.38	121.02	121.81	121.47	2,396,200
30 ago 2023	121.02	122.04	121.02	121.65	121.32	1,613,000
29 ago 2023	119.91	121.45	119.60	121.02	120.69	2,451,600
28 ago 2023	119.56	120.12	118.73	119.93	119.60	2,109,400
25 ago 2023	119.39	120.03	118.30	119.00	118.67	2,904,900
24 ago 2023	121.52	121.99	118.41	118.86	118.53	4,945,400
23 ago 2023	118.13	122.70	117.62	121.88	121.54	4,261,200
22 ago 2023	118.13	119.07	117.20	117.79	117.47	2,871,100
21 ago 2023	118.62	119.29	117.84	119.16	118.83	2,799,600
18 ago 2023	116.50	120.68	116.33	118.72	118.39	6,356,900
17 ago 2023	115.76	116.09	112.85	113.06	112.75	3,569,300
16 ago 2023	115.75	117.45	115.22	115.23	114.91	2,940,200
15 ago 2023	113.86	114.19	112.84	114.01	113.70	2,019,900
14 ago 2023	113.89	115.34	113.85	114.12	113.81	2,063,700
11 ago 2023	113.26	113.83	112.70	113.39	113.08	1,614,600
10 ago 2023	114.16	115.38	113.58	113.88	113.57	1,640,300
09 ago 2023	113.66	114.64	112.92	113.03	112.72	1,601,800
08 ago 2023	113.07	113.30	111.96	113.18	112.87	1,224,500
07 ago 2023	113.14	113.85	112.38	113.46	113.15	1,441,200
04 ago 2023	113.38	113.90	112.43	112.59	112.28	1,762,500
03 ago 2023	112.89	113.34	111.65	112.59	112.28	2,432,800
02 ago 2023	112.93	113.18	111.49	111.77	111.46	1,968,600
01 ago 2023	114.47	115.09	113.70	113.99	113.68	1,252,800
31 jul 2023	114.43	114.72	113.56	114.64	114.32	1,400,700
28 jul 2023	114.30	115.49	113.99	114.61	114.29	1,636,300
27 jul 2023	114.33	115.05	112.93	113.48	113.17	2,318,000
26 jul 2023	112.26	113.55	112.11	113.48	113.17	1,325,900
25 jul 2023	112.00	112.60	111.40	112.51	112.20	1,424,200
24 jul 2023	112.53	113.21	111.67	112.70	112.39	1,777,600
21 jul 2023	112.91	113.84	111.90	112.03	111.72	6,007,300
20 jul 2023	112.97	113.82	112.18	112.20	111.89	1,711,400
19 jul 2023	112.17	113.13	111.55	112.62	112.31	1,680,000
18 jul 2023	109.90	112.34	109.90	111.91	111.60	2,135,500
17 jul 2023	111.39	111.66	110.07	110.25	109.95	1,832,100
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...

S&P 5004,564.01-30.62(-0.67%)

Dow Jones36,170.35-75.15(-0.21%)

Nasdaq14,166.40-138.63(-0.97%)

Russell 20001,877.95+15.31(+0.82%)

Petróleo73.28-0.79(-1.07%)

Oro2,047.40-42.30(-2.02%)

Ross Stores, Inc. (ROST)

S&P 500
4,564.01
-30.62(-0.67%)

Dow Jones
36,170.35
-75.15(-0.21%)

Nasdaq
14,166.40
-138.63(-0.97%)

Russell 2000
1,877.95
+15.31(+0.82%)

Petróleo
73.28
-0.79(-1.07%)

Oro
2,047.40
-42.30(-2.02%)