BMV · ROST · stock
Ross Stores, Inc. (ROST) stock price history
Every BMV trading session of Ross Stores, Inc. from Jun 24, 2013 to Nov 11, 2026: 3,338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ROST adjusted close, 2013 to 2026
- MX$4,609
- All time high, 2026
- MX$4,609
- 52 week high, MX$2,909 low
- 3,338
- Daily sessions since 2013
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ROST key facts
- Ross Stores, Inc. (ROST) closed at MX$4,483 on Nov 11, 2026 on BMV.
- ROST's all time high close is MX$4,609, set on Nov 4, 2026; its all time low close is MX$403.22 on Jul 22, 2014.
- ROST's 52 week range is MX$2,909 to MX$4,609.
- ROST returned +49.9% over the year to Nov 11, 2026 and +92.1% over five years.
- Over ten years ROST returned +245%, +13.2% a year compounded.
- ROST's deepest drawdown was -47.2% from May 4, 2021 to May 20, 2022.
- DataCedar holds 3,338 daily sessions of ROST history from Jun 24, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ROST price chart, 2013 to 2026
ROST returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | +1.9% |
| 6 months | +17.7% |
| Year to date | +36.5% |
| 1 year | +49.9% |
| 3 years | +108.8% |
| 5 years | +92.1% |
| 10 years | +245.2% |
| Since Jun 24, 2013 | +971.3% |
| Compound annual growth, 13.4 years | +19.4% |
ROST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,609 on Nov 4, 2026
- All time low close
- MX$403.22 on Jul 22, 2014
- 52 week high
- MX$4,609 on Nov 4, 2026
- 52 week low
- MX$2,909 on Nov 18, 2025
- Deepest drawdown
- -47.2% from May 4, 2021 to May 20, 2022, recovered Jun 20, 2024
- Best single session
- +18.2% on Aug 14, 2015
- Worst single session
- -24.5% on May 20, 2022
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2013
- 10.7×
- Best calendar year
- 2016, +48%
- Worst calendar year
- 2021, -8%
ROST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jun 24, 2013; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$3,284 | MX$4,609 | MX$3,284 | MX$4,483 | +36.5% | 16.4K | 211 |
| 2025 | MX$3,131 | MX$3,284 | MX$2,399 | MX$3,284 | +4.9% | 86.1K | 251 |
| 2024 | MX$2,338 | MX$3,187 | MX$2,175 | MX$3,131 | +33.9% | 73.8K | 251 |
| 2023 | MX$2,244 | MX$2,338 | MX$1,775 | MX$2,338 | +4.2% | 48.3K | 251 |
| 2022 | MX$2,325 | MX$2,326 | MX$1,406 | MX$2,244 | +0.3% | 409.1K | 252 |
| 2021 | MX$2,435 | MX$2,677 | MX$2,162 | MX$2,237 | -8.1% | 599.6K | 253 |
| 2020 | MX$2,169 | MX$2,435 | MX$1,593 | MX$2,435 | +12.2% | 227.7K | 250 |
| 2019 | MX$1,546 | MX$2,287 | MX$1,546 | MX$2,169 | +40.3% | 119.8K | 251 |
| 2018 | MX$1,581 | MX$2,073 | MX$1,370 | MX$1,546 | -2.2% | 142.6K | 240 |
| 2017 | MX$1,384 | MX$1,588 | MX$935.40 | MX$1,581 | +14.3% | 286.3K | 248 |
| 2016 | MX$932.39 | MX$1,429 | MX$932.39 | MX$1,384 | +48.4% | 220.9K | 252 |
| 2015 | MX$700.83 | MX$1,024 | MX$667.52 | MX$932.39 | +34.0% | 151.4K | 246 |
| 2014 | MX$479.28 | MX$695.86 | MX$403.22 | MX$695.86 | +45.2% | 237.4K | 251 |
| 2013 | MX$418.45 | MX$522.16 | MX$414.90 | MX$479.28 | n/a | 115.2K | 131 |
ROST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$4,483 | +1.8% |
| October 2026 | MX$4,402 | +7.8% |
| September 2026 | MX$4,084 | +5.4% |
| August 2026 | MX$3,875 | -6.6% |
| July 2026 | MX$4,150 | +1.2% |
| June 2026 | MX$4,100 | +1.0% |
| May 2026 | MX$4,058 | +6.4% |
| April 2026 | MX$3,815 | +3.6% |
| March 2026 | MX$3,683 | +6.8% |
| February 2026 | MX$3,449 | +1.5% |
| January 2026 | MX$3,399 | +3.5% |
| December 2025 | MX$3,284 | +9.6% |
About the ROST data
Daily bars. 3,338 sessions from Jun 24, 2013 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AROST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ROST share price history
