U.S. markets close in 5 minutes

Ross Stores, Inc. (ROST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
149.01-1.44 (-0.96%)
A partir del 03:55PM EST. Mercado abierto.
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 2024151.05151.12148.71149.08149.081,062,274
28 feb 2024149.48151.05149.27150.45150.451,594,100
27 feb 2024148.38149.86148.00149.62149.621,618,300
26 feb 2024148.21149.07147.14147.84147.841,601,700
23 feb 2024147.70149.61147.25148.03148.031,581,600
22 feb 2024145.42146.92144.90146.90146.902,101,100
21 feb 2024145.14145.59143.70144.82144.821,484,100
20 feb 2024144.08144.97143.82144.45144.451,788,400
16 feb 2024144.35145.45142.81144.08144.081,876,400
15 feb 2024145.20145.22143.77144.39144.391,891,300
14 feb 2024145.02145.57143.52144.49144.491,451,500
13 feb 2024143.96145.04143.45144.94144.941,604,600
12 feb 2024145.69145.92144.46145.41145.411,949,100
09 feb 2024145.77146.42145.20145.87145.871,283,000
08 feb 2024144.98146.12144.81146.06146.061,336,600
07 feb 2024142.27143.97141.40143.25143.251,804,400
06 feb 2024142.76142.76141.28142.16142.161,796,000
05 feb 2024142.65143.07141.45142.75142.752,879,300
02 feb 2024142.51144.75141.46143.68143.681,956,200
01 feb 2024140.80143.16140.78143.11143.111,728,600
31 ene 2024142.52142.90139.75140.28140.281,616,800
30 ene 2024142.51143.09141.04142.51142.511,847,600
29 ene 2024141.41143.05141.11142.94142.941,820,900
26 ene 2024141.46142.01140.72141.76141.761,910,200
25 ene 2024140.07141.12139.86140.81140.812,112,600
24 ene 2024139.50139.92138.40138.73138.731,501,100
23 ene 2024138.85139.44137.35138.88138.881,702,200
22 ene 2024137.73138.32137.43138.23138.231,530,100
19 ene 2024137.86138.44136.62137.63137.631,766,300
18 ene 2024135.22137.65135.06137.47137.471,375,500
17 ene 2024136.62136.99135.49135.60135.601,964,900
16 ene 2024136.00137.09135.92137.08137.081,760,800
12 ene 2024137.23137.47136.04136.58136.58930,800
11 ene 2024135.73136.90134.98136.77136.771,527,500
10 ene 2024136.17137.02135.60135.96135.961,359,000
09 ene 2024134.65136.20134.28135.90135.901,578,700
08 ene 2024134.50135.97134.36135.81135.811,685,900
05 ene 2024135.27136.18134.44134.50134.501,665,900
04 ene 2024134.77136.09134.62135.27135.272,171,800
03 ene 2024137.78138.00134.76134.77134.771,617,600
02 ene 2024137.49139.32137.22137.68137.682,123,900
29 dic 2023138.00139.22138.00138.39138.392,011,600
28 dic 2023137.86138.50137.30138.20138.201,443,200
27 dic 2023137.02137.55136.68137.41137.411,390,800
26 dic 2023136.35137.49136.01137.00137.003,028,100
22 dic 2023135.57136.65135.54136.42136.421,422,700
21 dic 2023135.39136.40135.04135.88135.881,659,600
20 dic 2023135.79136.72134.60134.61134.612,199,100
19 dic 2023135.63136.10135.22135.87135.871,319,600
18 dic 2023135.17135.17133.86135.04135.041,893,800
15 dic 2023134.62134.99133.03133.94133.945,573,700
14 dic 2023135.91137.64134.10134.59134.593,059,900
13 dic 2023135.87137.84135.18137.77137.773,294,900
12 dic 2023135.51135.86134.64135.45135.451,967,300
11 dic 2023133.24135.35133.24135.29135.292,124,400
08 dic 2023131.02132.30130.40132.08132.081,443,000
07 dic 2023132.91133.68131.49131.66131.662,532,700
06 dic 2023133.46133.79132.33132.43132.431,566,200
05 dic 2023131.97132.43131.12132.24132.241,820,000
04 dic 2023131.50133.68131.10132.65132.652,280,800
04 dic 20230.335 Dividendo
01 dic 2023130.87132.31130.15132.14131.811,919,900
30 nov 2023129.33130.52129.10130.38130.052,566,900
29 nov 2023130.31130.45128.99129.20128.871,616,700
28 nov 2023131.12131.28129.83130.30129.971,854,400
27 nov 2023130.75131.50130.51131.09130.762,068,100
24 nov 2023130.61131.99130.42131.09130.76856,200
22 nov 2023131.21131.31130.23130.98130.651,511,900
21 nov 2023129.78130.94128.26130.72130.392,345,600
20 nov 2023128.82130.40128.26129.43129.103,404,700
17 nov 2023127.12131.31126.71128.82128.499,016,500
16 nov 2023123.27123.93119.73120.15119.854,714,100
15 nov 2023124.00124.84123.47123.97123.664,072,600
14 nov 2023124.00125.86123.86124.80124.482,380,600
13 nov 2023122.81123.53122.20122.36122.051,929,700
10 nov 2023122.82123.44121.46123.33123.021,816,700
09 nov 2023123.10123.61121.99122.37122.061,739,500
08 nov 2023123.25123.65122.62122.79122.481,439,900
07 nov 2023122.13123.34121.80123.16122.851,808,900
06 nov 2023121.61122.32120.85122.14121.831,443,600
03 nov 2023120.27122.32120.01121.25120.941,853,700
02 nov 2023116.50118.47116.50118.32118.021,642,600
01 nov 2023116.16116.57114.72115.98115.691,406,200
31 oct 2023114.87116.07114.06115.97115.682,397,900
30 oct 2023113.60115.19113.45114.70114.412,406,000
27 oct 2023114.22115.16112.39112.79112.501,585,400
26 oct 2023115.70116.38113.91114.29114.001,901,100
25 oct 2023115.61116.31114.57115.54115.251,827,500
24 oct 2023114.42116.77114.42115.81115.522,327,800
23 oct 2023115.66115.67113.23114.41114.121,929,400
20 oct 2023116.26116.79115.10115.66115.374,154,700
19 oct 2023117.69117.80115.65116.26115.972,102,700
18 oct 2023117.85118.24116.92117.24116.941,908,300
17 oct 2023116.07118.53116.07118.00117.702,127,900
16 oct 2023112.97116.78112.97116.39116.092,965,400
13 oct 2023113.15113.37111.64112.04111.761,789,300
12 oct 2023114.13114.13112.31113.20112.911,946,800
11 oct 2023112.97113.75111.89113.67113.382,251,700
10 oct 2023113.18114.00112.78113.10112.811,914,900
09 oct 2023112.22113.37110.82113.07112.781,431,100
*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...