Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 172.50
+0.06 (0.03%)
At close: Feb 27, 2026
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.03% | - |
| Feb 26, 2026 | 172.62 | 172.62 | 172.44 | 172.44 | 172.44 | 0.20% | 7 |
| Feb 25, 2026 | 172.44 | 172.44 | 172.10 | 172.10 | 172.10 | 1.47% | 10 |
| Feb 24, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.69% | - |
| Feb 23, 2026 | 168.46 | 168.46 | 168.44 | 168.44 | 168.44 | -0.86% | 15 |
| Feb 20, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.24% | - |
| Feb 19, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.61% | - |
| Feb 18, 2026 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | 1.48% | - |
| Feb 17, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | 0.01% | - |
| Feb 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.22% | 10 |
| Feb 13, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | 0.51% | - |
| Feb 12, 2026 | 165.34 | 165.34 | 164.80 | 164.80 | 164.80 | 2.20% | 2 |
| Feb 11, 2026 | 163.98 | 163.98 | 161.26 | 161.26 | 161.26 | -0.64% | 3 |
| Feb 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.01% | - |
| Feb 9, 2026 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 0.41% | - |
| Feb 6, 2026 | 160.88 | 161.62 | 160.88 | 161.62 | 161.62 | 1.11% | 2 |
| Feb 5, 2026 | 161.94 | 161.94 | 159.84 | 159.84 | 159.84 | -1.41% | 40 |
| Feb 4, 2026 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | -0.25% | - |
| Feb 3, 2026 | 162.20 | 162.52 | 162.20 | 162.52 | 162.52 | 0.61% | 23 |
| Feb 2, 2026 | 160.92 | 161.54 | 160.92 | 161.54 | 161.54 | 2.66% | 11 |
| Jan 30, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | 1.29% | 1 |
| Jan 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | -0.40% | - |
| Jan 28, 2026 | 156.30 | 156.30 | 155.98 | 155.98 | 155.98 | -2.22% | 2 |
| Jan 27, 2026 | 159.34 | 159.52 | 159.34 | 159.52 | 159.52 | 1.22% | 28 |
| Jan 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -3.04% | - |
| Jan 22, 2026 | 162.96 | 162.96 | 162.54 | 162.54 | 162.54 | -0.17% | 32 |
| Jan 21, 2026 | 160.82 | 162.82 | 160.82 | 162.82 | 162.82 | 0.14% | 19 |
| Jan 20, 2026 | 161.04 | 162.60 | 161.04 | 162.60 | 162.60 | -3.03% | 40 |
| Jan 16, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 0.08% | - |
| Jan 15, 2026 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | 1.74% | - |
| Jan 14, 2026 | 166.00 | 166.00 | 164.68 | 164.68 | 164.68 | -0.44% | 298 |
| Jan 13, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.56% | - |
| Jan 12, 2026 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | 3.03% | - |
| Jan 7, 2026 | 159.70 | 159.70 | 159.42 | 159.64 | 159.64 | -0.49% | 61 |
| Jan 6, 2026 | 159.72 | 160.42 | 159.72 | 160.42 | 160.42 | 1.85% | 134 |
| Jan 5, 2026 | 156.76 | 157.50 | 156.76 | 157.50 | 157.50 | 2.47% | 7 |
| Jan 2, 2026 | 153.08 | 153.70 | 153.08 | 153.70 | 153.70 | 0.03% | 1 |
| Dec 30, 2025 | 152.76 | 153.66 | 152.76 | 153.66 | 153.66 | 0.31% | 33 |
| Dec 29, 2025 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | 0.18% | - |
| Dec 23, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -1.01% | - |
| Dec 22, 2025 | 154.28 | 154.46 | 154.28 | 154.46 | 154.46 | -0.66% | 187 |
| 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% | - |