Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2024 | 146.69 | 1.14 | 0.78% | 146.21 | 146.98 | 145.68 | 1,088,467 |
| Jul 05 2024 | 145.55 | 1.55 | 1.08% | 144.24 | 145.86 | 144.02 | 1,601,693 |
| Jul 03 2024 | 144.00 | -0.40 | -0.28% | 144.40 | 144.80 | 143.785 | 1,185,635 |
| Jul 02 2024 | 144.40 | -0.84 | -0.58% | 145.25 | 146.14 | 144.19 | 1,854,496 |
| Jul 01 2024 | 145.24 | -0.08 | -0.06% | 145.77 | 146.28 | 144.41 | 1,965,820 |
| Jun 28 2024 | 145.32 | -0.76 | -0.52% | 145.75 | 146.35 | 144.87 | 8,523,967 |
| Jun 27 2024 | 146.08 | -2.66 | -1.79% | 148.37 | 148.42 | 145.96 | 1,794,294 |
| Jun 26 2024 | 148.74 | 0.28 | 0.19% | 148.16 | 149.28 | 147.80 | 1,717,507 |
| Jun 25 2024 | 148.46 | -0.79 | -0.53% | 149.53 | 149.53 | 147.4901 | 1,790,324 |
| Jun 24 2024 | 149.25 | -0.04 | -0.03% | 149.40 | 149.91 | 148.34 | 1,655,567 |
| Jun 21 2024 | 149.29 | 1.92 | 1.30% | 148.40 | 149.60 | 147.62 | 4,553,764 |
| Jun 20 2024 | 147.37 | -1.32 | -0.89% | 148.37 | 149.38 | 146.9201 | 2,711,834 |
| Jun 18 2024 | 148.69 | -1.69 | -1.12% | 150.00 | 150.18 | 148.38 | 2,510,231 |
| Jun 17 2024 | 150.38 | 4.45 | 3.05% | 145.66 | 150.44 | 145.00 | 2,650,333 |
| Jun 14 2024 | 145.93 | 0.28 | 0.19% | 145.65 | 146.63 | 145.62 | 2,673,623 |
| Jun 13 2024 | 145.65 | 1.26 | 0.87% | 144.53 | 146.25 | 143.885 | 2,003,623 |
| Jun 12 2024 | 144.39 | -0.19 | -0.13% | 144.94 | 145.155 | 143.50 | 2,140,425 |
| Jun 11 2024 | 144.58 | -0.18 | -0.12% | 143.86 | 144.625 | 142.65 | 2,125,995 |
| Jun 10 2024 | 144.76 | 0.48 | 0.34% | 144.04 | 145.25 | 144.04 | 2,513,741 |
| Jun 07 2024 | 144.275 | 0.13 | 0.09% | 144.53 | 144.85 | 143.815 | 2,023,303 |
| Jun 06 2024 | 144.15 | -0.19 | -0.13% | 144.66 | 144.94 | 143.395 | 1,705,477 |
| Jun 05 2024 | 144.34 | 3.40 | 2.41% | 141.12 | 144.50 | 140.16 | 4,078,356 |
| Jun 04 2024 | 140.94 | -0.28 | -0.20% | 141.26 | 142.88 | 139.77 | 2,898,856 |
| Jun 03 2024 | 141.22 | 1.46 | 1.04% | 139.48 | 141.39 | 139.38 | 2,586,891 |
| May 31 2024 | 139.76 | -0.08 | -0.06% | 139.96 | 140.195 | 138.06 | 3,204,663 |
| May 30 2024 | 139.84 | 0.74 | 0.53% | 140.11 | 143.92 | 139.37 | 3,181,275 |
| May 29 2024 | 139.10 | 1.46 | 1.06% | 136.50 | 139.31 | 136.41 | 3,042,393 |
| May 28 2024 | 137.64 | -4.49 | -3.16% | 141.28 | 141.65 | 137.52 | 3,635,947 |
| May 24 2024 | 142.13 | 10.27 | 7.79% | 141.86 | 145.18 | 140.88 | 7,640,056 |
| May 23 2024 | 131.86 | 0.35 | 0.27% | 132.00 | 132.86 | 130.45 | 3,779,863 |
| May 22 2024 | 131.51 | -0.79 | -0.60% | 133.03 | 133.73 | 130.86 | 3,931,662 |
| May 21 2024 | 132.30 | 0.78 | 0.59% | 131.68 | 132.99 | 131.215 | 2,278,585 |
| May 20 2024 | 131.52 | -0.81 | -0.61% | 131.80 | 132.355 | 130.86 | 2,259,784 |
| May 17 2024 | 132.33 | -2.01 | -1.50% | 134.00 | 134.29 | 132.16 | 3,604,626 |
| May 16 2024 | 134.34 | 1.34 | 1.01% | 133.56 | 135.47 | 132.56 | 2,265,072 |
| May 15 2024 | 133.00 | 0.14 | 0.11% | 133.19 | 134.17 | 132.745 | 1,958,912 |
| May 14 2024 | 132.86 | -0.74 | -0.55% | 134.17 | 134.88 | 132.16 | 3,705,337 |
| May 13 2024 | 133.60 | 0.12 | 0.09% | 134.76 | 135.87 | 133.405 | 1,946,446 |
| May 10 2024 | 133.48 | -1.39 | -1.03% | 134.87 | 135.77 | 133.31 | 1,793,867 |
| May 09 2024 | 134.87 | 2.11 | 1.59% | 133.05 | 135.04 | 132.89 | 2,188,277 |
| May 08 2024 | 132.76 | 1.18 | 0.90% | 131.55 | 132.83 | 131.03 | 1,606,108 |
| May 07 2024 | 131.58 | -0.90 | -0.68% | 132.79 | 133.37 | 131.42 | 1,908,965 |
| May 06 2024 | 132.48 | 1.64 | 1.25% | 130.95 | 132.52 | 130.95 | 2,802,676 |
| May 03 2024 | 130.84 | 3.16 | 2.47% | 128.02 | 131.41 | 128.02 | 3,732,535 |
| May 02 2024 | 127.68 | -0.14 | -0.11% | 129.02 | 129.04 | 127.525 | 2,597,930 |
| May 01 2024 | 127.82 | -1.73 | -1.34% | 129.12 | 129.73 | 127.77 | 3,450,496 |
| Apr 30 2024 | 129.55 | -1.51 | -1.15% | 130.82 | 130.97 | 129.11 | 3,217,757 |
| Apr 29 2024 | 131.06 | -2.55 | -1.91% | 133.30 | 133.485 | 130.175 | 3,517,857 |
| Apr 26 2024 | 133.61 | 1.46 | 1.10% | 131.52 | 134.30 | 131.52 | 1,958,374 |
| Apr 25 2024 | 132.15 | -0.46 | -0.35% | 132.62 | 133.115 | 130.68 | 2,335,701 |
| Apr 24 2024 | 132.61 | -0.48 | -0.36% | 132.18 | 133.39 | 131.9235 | 2,359,748 |
| Apr 23 2024 | 133.09 | -0.68 | -0.51% | 133.92 | 134.17 | 132.98 | 2,590,110 |
| Apr 22 2024 | 133.77 | 0.43 | 0.32% | 134.45 | 134.69 | 133.06 | 2,187,030 |
| Apr 19 2024 | 133.34 | 1.54 | 1.17% | 131.80 | 133.92 | 131.28 | 3,121,979 |
| Apr 18 2024 | 131.80 | -0.99 | -0.75% | 134.02 | 134.18 | 131.60 | 1,505,886 |
| Apr 17 2024 | 132.79 | -1.04 | -0.78% | 134.92 | 134.98 | 132.06 | 2,151,642 |
| Apr 16 2024 | 133.83 | 0.18 | 0.13% | 133.68 | 134.68 | 133.16 | 1,732,392 |
| Apr 15 2024 | 133.65 | -2.34 | -1.72% | 138.13 | 138.31 | 133.54 | 2,489,213 |
| Apr 12 2024 | 135.99 | -3.95 | -2.82% | 138.23 | 138.83 | 135.54 | 2,289,875 |
| Apr 11 2024 | 139.94 | 1.65 | 1.19% | 138.54 | 140.32 | 138.22 | 1,707,912 |
| Apr 10 2024 | 138.29 | -1.63 | -1.16% | 138.28 | 139.27 | 137.84 | 1,835,422 |
