Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROST.US
240.08+0.97(+0.41%)(czas lokalny: 12.06.2026 16:00)Ross Stores, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2026 | 241.36 | 242.72 | 239.19 | 240.08 | 540 037 | 0 |
| 11.06.2026 | 233.99 | 240.50 | 233.25 | 239.03 | 420 351 | 0 |
| 10.06.2026 | 229.70 | 233.76 | 228.63 | 231.90 | 320 221 | 0 |
| 09.06.2026 | 228.84 | 230.17 | 226.12 | 229.41 | 482 273 | 0 |
| 08.06.2026 | 230.07 | 231.71 | 226.86 | 227.34 | 252 188 | 0 |
| 05.06.2026 | 232.99 | 235.20 | 228.22 | 230.28 | 318 486 | 0 |
| 04.06.2026 | 234.50 | 235.41 | 231.32 | 233.07 | 317 948 | 0 |
| 03.06.2026 | 224.12 | 233.04 | 223.68 | 232.62 | 388 254 | 0 |
| 02.06.2026 | 223.20 | 224.56 | 222.05 | 223.81 | 195 132 | 0 |
| 01.06.2026 | 228.29 | 229.39 | 223.34 | 223.97 | 201 376 | 0 |
| 29.05.2026 | 226.77 | 233.81 | 226.63 | 231.67 | 516 408 | 0 |
| 28.05.2026 | 232.53 | 232.53 | 225.06 | 227.20 | 378 926 | 0 |
| 27.05.2026 | 235.94 | 237.19 | 232.00 | 233.47 | 427 914 | 0 |
| 26.05.2026 | 234.25 | 235.16 | 231.18 | 234.60 | 245 676 | 0 |
| 22.05.2026 | 228.96 | 235.62 | 228.56 | 234.79 | 475 352 | 0 |
| 21.05.2026 | 216.79 | 218.94 | 215.51 | 217.08 | 339 968 | 0 |
| 20.05.2026 | 214.73 | 220.80 | 213.76 | 217.75 | 426 558 | 0 |
| 19.05.2026 | 211.30 | 214.10 | 208.34 | 212.66 | 335 284 | 0 |
| 18.05.2026 | 214.07 | 215.63 | 209.45 | 211.01 | 378 478 | 0 |
| 15.05.2026 | 213.26 | 214.78 | 211.32 | 212.66 | 222 036 | 0 |
| 14.05.2026 | 211.96 | 215.14 | 211.96 | 213.25 | 152 832 | 0 |
| 13.05.2026 | 215.99 | 216.86 | 209.12 | 211.72 | 410 436 | 0 |
| 12.05.2026 | 215.03 | 217.99 | 211.51 | 217.69 | 422 945 | 0 |
| 11.05.2026 | 225.31 | 226.65 | 211.09 | 214.53 | 604 442 | 0 |
| 08.05.2026 | 225.88 | 226.85 | 224.15 | 225.74 | 89 200 | 0 |
| 07.05.2026 | 229.50 | 230.82 | 222.66 | 224.42 | 127 274 | 0 |
| 06.05.2026 | 228.50 | 229.42 | 226.57 | 228.87 | 115 254 | 0 |
| 05.05.2026 | 227.33 | 229.00 | 226.36 | 227.40 | 95 210 | 0 |
| 04.05.2026 | 230.30 | 230.30 | 224.01 | 226.04 | 140 619 | 0 |
| 01.05.2026 | 227.98 | 229.86 | 227.17 | 228.87 | 92 064 | 0 |
| 30.04.2026 | 225.68 | 229.08 | 224.84 | 227.88 | 113 283 | 0 |
| 29.04.2026 | 225.45 | 227.07 | 224.79 | 225.00 | 99 577 | 0 |
| 28.04.2026 | 227.28 | 227.66 | 223.83 | 225.48 | 82 769 | 0 |
| 27.04.2026 | 226.25 | 227.24 | 224.91 | 226.20 | 65 854 | 0 |
| 24.04.2026 | 227.11 | 227.11 | 224.37 | 226.41 | 42 877 | 0 |
| 23.04.2026 | 227.29 | 229.03 | 225.49 | 226.97 | 81 080 | 0 |
| 22.04.2026 | 227.15 | 228.54 | 224.68 | 226.41 | 94 938 | 0 |
| 21.04.2026 | 228.49 | 229.71 | 224.61 | 225.63 | 114 995 | 0 |
| 20.04.2026 | 228.50 | 230.43 | 227.51 | 228.22 | 120 212 | 0 |
| 17.04.2026 | 223.58 | 228.69 | 223.09 | 227.80 | 113 453 | 0 |
| 16.04.2026 | 223.74 | 224.61 | 220.36 | 221.92 | 70 146 | 0 |
| 15.04.2026 | 223.09 | 225.21 | 221.93 | 224.10 | 69 854 | 0 |
| 14.04.2026 | 220.37 | 223.58 | 219.35 | 223.27 | 79 227 | 0 |
| 13.04.2026 | 221.57 | 221.84 | 219.60 | 220.98 | 84 886 | 0 |
| 10.04.2026 | 224.47 | 224.81 | 219.71 | 221.16 | 144 850 | 0 |
| 09.04.2026 | 224.01 | 226.61 | 223.65 | 224.88 | 85 551 | 0 |
| 08.04.2026 | 219.20 | 224.54 | 219.20 | 224.41 | 115 852 | 0 |
| 07.04.2026 | 220.59 | 220.61 | 215.15 | 216.30 | 83 889 | 0 |
| 06.04.2026 | 219.69 | 221.35 | 218.77 | 221.16 | 81 979 | 0 |
| 02.04.2026 | 218.12 | 221.00 | 218.12 | 220.04 | 104 044 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
