Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 139.34
+0.26 (0.19%)
Nov 7, 2025, 8:44 PM CET
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 138.56 | 139.34 | 138.00 | 139.34 | 139.34 | 0.19% | 100 |
| Nov 6, 2025 | 140.22 | 140.38 | 138.20 | 139.08 | 139.08 | -1.59% | 7 |
| Nov 5, 2025 | 141.08 | 143.42 | 140.96 | 141.32 | 141.32 | -0.06% | 56 |
| Nov 4, 2025 | 138.66 | 141.60 | 138.66 | 141.40 | 141.40 | 0.84% | 7 |
| Nov 3, 2025 | 137.28 | 140.22 | 137.28 | 140.22 | 140.22 | 1.67% | 26 |
| Oct 31, 2025 | 135.52 | 138.16 | 135.52 | 137.92 | 137.92 | 1.65% | 35 |
| Oct 30, 2025 | 135.84 | 137.34 | 135.28 | 135.68 | 135.68 | -0.60% | 100 |
| Oct 29, 2025 | 137.80 | 137.86 | 136.50 | 136.50 | 136.50 | -1.03% | 64 |
| Oct 28, 2025 | 137.42 | 138.48 | 136.58 | 137.92 | 137.92 | -0.27% | 64 |
| Oct 27, 2025 | 134.50 | 138.86 | 134.50 | 138.30 | 138.30 | 2.51% | 64 |
| Oct 24, 2025 | 134.66 | 135.46 | 134.66 | 134.92 | 134.92 | 0.42% | 1 |
| Oct 23, 2025 | 133.68 | 134.46 | 133.68 | 134.36 | 134.36 | -0.16% | 5 |
| Oct 22, 2025 | 134.42 | 135.80 | 134.42 | 134.58 | 134.58 | -0.24% | 4 |
| Oct 21, 2025 | 134.70 | 135.42 | 134.70 | 134.90 | 134.90 | -0.16% | 1 |
| Oct 20, 2025 | 133.76 | 135.32 | 133.76 | 135.12 | 135.12 | 0.64% | 3 |
| Oct 17, 2025 | 131.60 | 134.26 | 131.52 | 134.26 | 134.26 | -0.72% | 83 |
| Oct 16, 2025 | 135.26 | 135.26 | 135.24 | 135.24 | 135.24 | 0.27% | 2 |
| Oct 15, 2025 | 133.40 | 135.34 | 133.40 | 134.88 | 134.88 | 0.69% | 15 |
| Oct 14, 2025 | 132.74 | 134.56 | 132.38 | 133.96 | 133.96 | -0.03% | 42 |
| Oct 13, 2025 | 127.54 | 134.08 | 127.54 | 134.00 | 134.00 | 5.05% | 15 |
| Oct 10, 2025 | 129.24 | 130.38 | 127.30 | 127.56 | 127.56 | -1.47% | 15 |
| Oct 9, 2025 | 130.02 | 130.60 | 129.36 | 129.46 | 129.46 | -0.84% | 15 |
| Oct 8, 2025 | 128.98 | 130.56 | 128.98 | 130.56 | 130.56 | 1.02% | 15 |
| Oct 7, 2025 | 129.50 | 130.18 | 128.58 | 129.24 | 129.24 | -0.62% | 10 |
| Oct 6, 2025 | 129.80 | 130.84 | 129.80 | 130.04 | 130.04 | -0.12% | 4 |
| Oct 3, 2025 | 133.06 | 133.32 | 130.20 | 130.20 | 130.20 | -2.49% | 67 |
| Oct 2, 2025 | 130.22 | 133.84 | 130.22 | 133.52 | 133.52 | 2.03% | 43 |
| Oct 1, 2025 | 128.54 | 130.86 | 128.40 | 130.86 | 130.86 | 0.82% | 5 |
| Sep 30, 2025 | 128.92 | 129.94 | 128.70 | 129.80 | 129.80 | 0.17% | 7 |
| Sep 29, 2025 | 129.00 | 130.02 | 128.46 | 129.58 | 129.58 | -0.11% | 12 |
| Sep 26, 2025 | 127.30 | 129.72 | 127.30 | 129.72 | 129.72 | 1.26% | 20 |
| Sep 25, 2025 | 126.78 | 128.10 | 126.78 | 128.10 | 128.10 | 0.49% | - |
| Sep 24, 2025 | 123.14 | 127.78 | 123.14 | 127.48 | 127.48 | 3.56% | 25 |
| Sep 23, 2025 | 122.16 | 123.34 | 122.16 | 123.10 | 123.10 | 0.60% | 5 |
| Sep 22, 2025 | 123.98 | 123.98 | 122.20 | 122.36 | 122.36 | -1.58% | 1 |
| Sep 19, 2025 | 123.60 | 124.32 | 123.28 | 124.32 | 124.32 | 0.32% | 10 |
| Sep 18, 2025 | 124.06 | 124.94 | 123.32 | 123.92 | 123.92 | -0.11% | 5 |
| Sep 17, 2025 | 123.00 | 124.68 | 123.00 | 124.06 | 124.06 | 0.39% | 23 |
| Sep 16, 2025 | 124.42 | 124.86 | 123.00 | 123.58 | 123.58 | -0.90% | 89 |
| Sep 15, 2025 | 126.64 | 126.64 | 124.64 | 124.70 | 124.70 | -1.06% | 6 |
| Sep 12, 2025 | 128.22 | 128.36 | 125.46 | 126.04 | 126.04 | -1.94% | 4 |
| Sep 11, 2025 | 127.10 | 128.54 | 127.10 | 128.54 | 128.54 | 0.58% | 122 |
| Sep 10, 2025 | 126.64 | 128.00 | 126.64 | 127.80 | 127.80 | 0.41% | - |
| Sep 9, 2025 | 127.88 | 128.28 | 126.70 | 127.28 | 127.28 | -1.44% | 8 |