Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 152.56
-0.66 (-0.43%)
At close: Nov 28, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | -0.43% | - |
| Nov 27, 2025 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | 0.25% | - |
| Nov 26, 2025 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | 0.14% | - |
| Nov 25, 2025 | 150.86 | 152.62 | 150.86 | 152.62 | 152.62 | 0.81% | 100 |
| Nov 24, 2025 | 151.64 | 151.64 | 150.88 | 151.40 | 151.40 | 9.54% | 33 |
| Nov 19, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | -0.56% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.00% | - |
| Nov 17, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | -1.26% | - |
| Nov 14, 2025 | 139.16 | 139.38 | 139.16 | 139.38 | 139.38 | -0.07% | 142 |
| Nov 13, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | -0.23% | - |
| Nov 12, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.04% | - |
| Nov 11, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | 0.52% | - |
| Nov 10, 2025 | 141.78 | 141.78 | 139.14 | 139.14 | 139.14 | 0.14% | 1 |
| Nov 7, 2025 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | -2.04% | - |
| Nov 5, 2025 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | 1.13% | - |
| Nov 4, 2025 | 138.90 | 140.26 | 138.90 | 140.26 | 140.26 | 1.92% | 7 |
| Nov 3, 2025 | 138.06 | 138.06 | 137.62 | 137.62 | 137.62 | 0.13% | 5 |
| Oct 31, 2025 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | 0.31% | - |
| Oct 30, 2025 | 137.62 | 137.62 | 137.02 | 137.02 | 137.02 | - | 34 |
| Oct 29, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | -0.68% | - |
| Oct 28, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | -0.71% | - |
| Oct 27, 2025 | 136.98 | 138.94 | 136.98 | 138.94 | 138.94 | 2.54% | 64 |
| Oct 24, 2025 | 135.52 | 135.52 | 135.50 | 135.50 | 135.50 | 1.03% | 1 |
| Oct 23, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | -1.37% | - |
| Oct 22, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 0.53% | - |
| Oct 21, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | 0.31% | - |
| Oct 20, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | 0.72% | - |
| Oct 17, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | -0.15% | - |
| Oct 16, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | -0.42% | - |
| Oct 15, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 5.37% | - |
| Oct 10, 2025 | 128.32 | 128.32 | 127.78 | 127.78 | 127.78 | -1.71% | 1 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.09% | 8 |
| Oct 8, 2025 | 129.40 | 130.12 | 129.40 | 130.12 | 130.12 | 0.96% | 15 |
| Oct 7, 2025 | 128.62 | 128.88 | 128.62 | 128.88 | 128.88 | -1.38% | 10 |
| Oct 6, 2025 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | -0.44% | - |
| Oct 3, 2025 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | -0.85% | - |
| Oct 2, 2025 | 130.08 | 132.38 | 130.08 | 132.38 | 132.38 | 1.30% | 4 |
| Oct 1, 2025 | 129.84 | 130.68 | 129.84 | 130.68 | 130.68 | 1.27% | 5 |
| Sep 30, 2025 | 130.04 | 130.04 | 129.04 | 129.04 | 129.04 | 0.36% | 7 |
| Sep 29, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - | - |
| Sep 26, 2025 | 128.10 | 128.58 | 128.10 | 128.58 | 128.58 | 6.97% | 12 |
| Sep 24, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.86% | 10 |
| Sep 23, 2025 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | -0.63% | - |
| Sep 22, 2025 | 123.52 | 123.52 | 123.26 | 123.26 | 123.26 | -0.13% | 1 |
| Sep 19, 2025 | 124.40 | 124.40 | 123.42 | 123.42 | 123.42 | -0.87% | 10 |
| Sep 18, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.14% | - |
| Sep 17, 2025 | 122.50 | 124.32 | 122.50 | 124.32 | 124.32 | 0.58% | 3 |
| Sep 16, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.99% | - |
| Sep 15, 2025 | 124.62 | 124.90 | 124.62 | 124.84 | 124.84 | -1.19% | 2 |
| Sep 12, 2025 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | -1.39% | - |