Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 206.65
-3.45 (-1.64%)
Oct 27, 2026, 6:13 PM CET
ETR:RSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 209.80 | 211.30 | 205.65 | 206.65 | 206.65 | -1.78% | 47 |
| Oct 26, 2026 | 210.50 | 210.50 | 210.40 | 210.40 | 210.40 | 2.36% | - |
| Oct 23, 2026 | 210.85 | 210.85 | 205.55 | 205.55 | 205.55 | -1.84% | - |
| Oct 22, 2026 | 207.85 | 210.60 | 207.85 | 209.40 | 209.40 | -0.92% | - |
| Oct 21, 2026 | 211.05 | 211.55 | 208.70 | 211.35 | 211.35 | -0.14% | 26 |
| Oct 20, 2026 | 213.10 | 213.55 | 211.65 | 211.65 | 211.65 | -0.84% | - |
| Oct 19, 2026 | 212.05 | 213.45 | 211.55 | 213.45 | 213.45 | 0.76% | 2 |
| Oct 16, 2026 | 208.45 | 211.85 | 208.45 | 211.85 | 211.85 | 0.21% | 4 |
| Oct 15, 2026 | 206.40 | 211.40 | 206.15 | 211.40 | 211.40 | 3.12% | 2 |
| Oct 14, 2026 | 200.65 | 205.00 | 200.65 | 205.00 | 205.00 | 1.26% | 3 |
| Oct 13, 2026 | 202.90 | 202.90 | 201.45 | 202.45 | 202.45 | -0.47% | 2 |
| Oct 12, 2026 | 199.52 | 203.40 | 198.54 | 203.40 | 203.40 | 2.30% | 100 |
| Oct 9, 2026 | 199.96 | 201.60 | 197.60 | 198.82 | 198.82 | -1.01% | 6 |
| Oct 8, 2026 | 201.45 | 202.85 | 200.35 | 200.85 | 200.85 | -0.15% | 1 |
| Oct 7, 2026 | 201.30 | 201.30 | 198.98 | 201.15 | 201.15 | 0.10% | 27 |
| Oct 6, 2026 | 204.00 | 204.00 | 200.45 | 200.95 | 200.95 | -0.20% | 8 |
| Oct 5, 2026 | 204.85 | 204.85 | 201.15 | 201.35 | 201.35 | -1.03% | 15 |
| Oct 2, 2026 | 208.25 | 208.75 | 203.45 | 203.45 | 203.45 | -1.93% | - |
| Oct 1, 2026 | 209.05 | 209.05 | 206.95 | 207.45 | 207.45 | 0.66% | 3 |
| Sep 30, 2026 | 206.75 | 206.75 | 206.10 | 206.10 | 206.10 | -0.46% | - |
| Sep 29, 2026 | 208.90 | 208.90 | 207.05 | 207.05 | 207.05 | 0.61% | - |
| Sep 28, 2026 | 207.35 | 207.35 | 205.80 | 205.80 | 205.80 | -0.63% | - |
| Sep 25, 2026 | 205.70 | 207.10 | 205.70 | 207.10 | 207.10 | 0.19% | 58 |
| Sep 24, 2026 | 205.65 | 206.70 | 205.65 | 206.70 | 206.70 | 0.58% | - |
| Sep 23, 2026 | 204.90 | 205.85 | 203.10 | 205.50 | 205.50 | 1.63% | 10 |
| Sep 22, 2026 | 202.95 | 203.45 | 202.20 | 202.20 | 202.20 | 0.92% | 8 |
| Sep 21, 2026 | 197.28 | 200.35 | 197.28 | 200.35 | 200.35 | 0.26% | 1 |
| Sep 18, 2026 | 199.22 | 199.84 | 199.00 | 199.84 | 199.84 | 0.09% | 64 |
| Sep 17, 2026 | 196.40 | 199.66 | 196.40 | 199.66 | 199.66 | 1.76% | - |
| Sep 16, 2026 | 195.96 | 196.20 | 195.86 | 196.20 | 196.20 | 0.03% | - |
| Sep 15, 2026 | 199.12 | 199.12 | 196.14 | 196.14 | 196.14 | -1.05% | - |
| Sep 14, 2026 | 200.65 | 200.65 | 198.22 | 198.22 | 198.22 | 1.08% | - |
| Sep 11, 2026 | 194.40 | 196.10 | 194.40 | 196.10 | 196.10 | 1.03% | 12 |
| Sep 10, 2026 | 193.90 | 194.70 | 193.90 | 194.10 | 194.10 | -0.24% | 24 |
| Sep 9, 2026 | 196.54 | 197.12 | 194.56 | 194.56 | 194.56 | -0.48% | 6 |
| Sep 8, 2026 | 198.02 | 198.02 | 195.50 | 195.50 | 195.50 | -1.60% | 201 |
| Sep 4, 2026 | 199.16 | 199.18 | 198.94 | 199.06 | 198.68 | -0.04% | 105 |
| Sep 3, 2026 | 199.14 | 199.14 | 199.14 | 199.14 | 198.76 | -0.08% | - |
| Sep 2, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 198.92 | 1.37% | - |
| Sep 1, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.22 | 0.69% | - |
| Aug 31, 2026 | 196.90 | 196.90 | 195.26 | 195.26 | 194.88 | -1.12% | 6 |
| Aug 28, 2026 | 200.25 | 200.25 | 197.48 | 197.48 | 197.10 | -1.07% | 4 |
| Aug 27, 2026 | 202.70 | 202.70 | 199.62 | 199.62 | 199.24 | -1.88% | 130 |
| Aug 26, 2026 | 206.55 | 208.05 | 203.45 | 203.45 | 203.06 | -0.85% | 36 |
| Aug 25, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 204.81 | 1.16% | - |
| Aug 24, 2026 | 202.85 | 202.85 | 202.85 | 202.85 | 202.46 | -1.24% | - |
| Aug 21, 2026 | 211.10 | 212.85 | 203.20 | 205.40 | 205.01 | 4.94% | 187 |
| Aug 20, 2026 | 200.90 | 200.90 | 195.74 | 195.74 | 195.36 | -2.71% | 62 |
| Aug 19, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 200.81 | -2.19% | - |
| Aug 18, 2026 | 206.75 | 206.75 | 205.70 | 205.70 | 205.30 | -1.81% | 10 |