Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 154.54
-0.98 (-0.63%)
Dec 22, 2025, 6:13 PM CET
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 155.16 | 155.28 | 155.16 | 155.28 | - | -0.13% | 367 |
| Dec 19, 2025 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | -0.72% | - |
| Dec 18, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.77% | - |
| Dec 17, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.14% | - |
| Dec 16, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | 0.03% | - |
| Dec 15, 2025 | 157.54 | 159.36 | 154.98 | 155.14 | 155.14 | -0.88% | 362 |
| Dec 12, 2025 | 156.50 | 156.52 | 156.50 | 156.52 | 156.52 | 0.35% | 100 |
| Dec 11, 2025 | 156.38 | 156.38 | 155.98 | 155.98 | 155.98 | 0.79% | 2 |
| Dec 10, 2025 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | 1.64% | - |
| Dec 9, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | -0.57% | - |
| Dec 8, 2025 | 153.14 | 153.14 | 153.14 | 153.14 | 152.79 | 0.45% | - |
| Dec 5, 2025 | 151.50 | 152.46 | 151.50 | 152.46 | 152.11 | -0.18% | 1 |
| Dec 4, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.39 | 0.09% | - |
| Dec 3, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.25 | -0.20% | - |
| Dec 2, 2025 | 154.14 | 154.14 | 152.90 | 152.90 | 152.55 | -0.22% | 3 |
| Dec 1, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 152.89 | 0.45% | - |
| Nov 28, 2025 | 152.56 | 152.56 | 152.56 | 152.56 | 152.21 | -0.43% | - |
| Nov 27, 2025 | 153.22 | 153.22 | 153.22 | 153.22 | 152.87 | 0.25% | - |
| Nov 26, 2025 | 152.84 | 152.84 | 152.84 | 152.84 | 152.49 | 0.14% | - |
| Nov 25, 2025 | 150.86 | 152.62 | 150.86 | 152.62 | 152.27 | 0.81% | 100 |
| Nov 24, 2025 | 151.64 | 151.64 | 150.88 | 151.40 | 151.06 | 9.54% | 33 |
| Nov 19, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 137.91 | -0.56% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.68 | 1.00% | - |
| Nov 17, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.31 | -1.26% | - |
| Nov 14, 2025 | 139.16 | 139.38 | 139.16 | 139.38 | 139.06 | -0.07% | 142 |
| Nov 13, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.16 | -0.23% | - |
| Nov 12, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.48 | -0.04% | - |
| Nov 11, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.54 | 0.52% | - |
| Nov 10, 2025 | 141.78 | 141.78 | 139.14 | 139.14 | 138.82 | 0.14% | 1 |
| Nov 7, 2025 | 138.94 | 138.94 | 138.94 | 138.94 | 138.62 | -2.04% | - |
| Nov 5, 2025 | 141.84 | 141.84 | 141.84 | 141.84 | 141.52 | 1.13% | - |
| Nov 4, 2025 | 138.90 | 140.26 | 138.90 | 140.26 | 139.94 | 1.92% | 7 |
| Nov 3, 2025 | 138.06 | 138.06 | 137.62 | 137.62 | 137.31 | 0.13% | 5 |
| Oct 31, 2025 | 137.44 | 137.44 | 137.44 | 137.44 | 137.13 | 0.31% | - |
| Oct 30, 2025 | 137.62 | 137.62 | 137.02 | 137.02 | 136.71 | - | 34 |
| Oct 29, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 136.71 | -0.68% | - |
| Oct 28, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.65 | -0.71% | - |
| Oct 27, 2025 | 136.98 | 138.94 | 136.98 | 138.94 | 138.62 | 2.54% | 64 |
| Oct 24, 2025 | 135.52 | 135.52 | 135.50 | 135.50 | 135.19 | 1.03% | 1 |
| Oct 23, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 133.81 | -1.37% | - |
| Oct 22, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.67 | 0.53% | - |
| Oct 21, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 134.95 | 0.31% | - |
| Oct 20, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.53 | 0.72% | - |
| Oct 17, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.58 | -0.15% | - |
| Oct 16, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 133.77 | -0.42% | - |
| Oct 15, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.33 | 5.37% | - |
| Oct 10, 2025 | 128.32 | 128.32 | 127.78 | 127.78 | 127.49 | -1.71% | 1 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.70 | -0.09% | 8 |
| Oct 8, 2025 | 129.40 | 130.12 | 129.40 | 130.12 | 129.82 | 0.96% | 15 |
| Oct 7, 2025 | 128.62 | 128.88 | 128.62 | 128.88 | 128.59 | -1.38% | 10 |