Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 219.90
+1.50 (0.69%)
Aug 7, 2026, 5:35 PM CET
ETR:RSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 219.95 | 219.95 | 219.70 | 219.90 | 219.90 | 0.69% | 36 |
| Aug 6, 2026 | 220.00 | 220.00 | 218.40 | 218.40 | 218.40 | -0.21% | 68 |
| Aug 5, 2026 | 219.10 | 219.10 | 218.85 | 218.85 | 218.85 | -0.32% | 19 |
| Aug 4, 2026 | 219.30 | 219.55 | 219.25 | 219.55 | 219.55 | 0.07% | 18 |
| Aug 3, 2026 | 217.25 | 222.30 | 217.20 | 219.40 | 219.40 | 0.37% | 64 |
| Jul 31, 2026 | 222.10 | 222.10 | 218.60 | 218.60 | 218.60 | 0.55% | 19 |
| Jul 30, 2026 | 222.15 | 222.20 | 217.40 | 217.40 | 217.40 | -1.52% | 20 |
| Jul 29, 2026 | 222.05 | 222.05 | 220.55 | 220.75 | 220.75 | 3.69% | 23 |
| Jul 27, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 2.09% | - |
| Jul 24, 2026 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | 0.92% | 25 |
| Jul 23, 2026 | 208.65 | 208.65 | 206.65 | 206.65 | 206.65 | -0.36% | 116 |
| Jul 22, 2026 | 206.60 | 207.40 | 206.60 | 207.40 | 207.40 | 0.66% | 97 |
| Jul 21, 2026 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | -0.17% | - |
| Jul 20, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.81% | 4 |
| Jul 17, 2026 | 203.35 | 205.15 | 203.00 | 204.75 | 204.75 | 0.56% | 111 |
| Jul 16, 2026 | 199.32 | 203.75 | 199.32 | 203.60 | 203.60 | 3.07% | 1,271 |
| Jul 15, 2026 | 197.18 | 197.54 | 197.16 | 197.54 | 197.54 | 2.56% | 5 |
| Jul 14, 2026 | 190.70 | 192.60 | 190.70 | 192.60 | 192.60 | -0.51% | 42 |
| Jul 13, 2026 | 195.78 | 196.20 | 193.58 | 193.58 | 193.58 | -0.67% | 47 |
| Jul 10, 2026 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | 0.36% | - |
| Jul 9, 2026 | 191.72 | 194.18 | 191.72 | 194.18 | 194.18 | 2.26% | 143 |
| Jul 8, 2026 | 189.44 | 189.88 | 189.44 | 189.88 | 189.88 | 0.23% | 14 |
| Jul 7, 2026 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | 1.74% | - |
| Jul 6, 2026 | 189.74 | 189.74 | 184.88 | 186.20 | 186.20 | -1.93% | 110 |
| Jul 3, 2026 | 188.50 | 190.26 | 188.50 | 189.86 | 189.86 | 2.04% | 11 |
| Jul 2, 2026 | 185.10 | 186.98 | 185.10 | 186.06 | 186.06 | 0.13% | 29 |
| Jul 1, 2026 | 184.94 | 185.82 | 184.94 | 185.82 | 185.82 | 0.74% | 173 |
| Jun 30, 2026 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | 0.22% | - |
| Jun 29, 2026 | 186.88 | 186.88 | 184.06 | 184.06 | 184.06 | -1.30% | 140 |
| Jun 26, 2026 | 187.40 | 187.90 | 186.48 | 186.48 | 186.48 | -4.29% | 83 |
| Jun 25, 2026 | 204.70 | 204.70 | 194.84 | 194.84 | 194.84 | -4.00% | 290 |
| Jun 24, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | -0.73% | - |
| Jun 23, 2026 | 205.35 | 205.35 | 204.25 | 204.45 | 204.45 | 0.37% | 129 |
| Jun 19, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.63% | - |
| Jun 18, 2026 | 204.60 | 205.00 | 204.60 | 205.00 | 205.00 | 0.37% | 54 |
| Jun 17, 2026 | 203.05 | 204.25 | 203.05 | 204.25 | 204.25 | 0.91% | 153 |
| Jun 16, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.83% | - |
| Jun 15, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 1.42% | - |
| Jun 11, 2026 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - | 600 |
| Jun 10, 2026 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | 2.39% | - |
| Jun 9, 2026 | 194.98 | 198.92 | 194.98 | 196.56 | 196.56 | -1.05% | 156 |
| Jun 8, 2026 | 199.74 | 199.74 | 199.04 | 199.04 | 198.65 | -1.27% | 1 |
| Jun 5, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.21 | 0.75% | - |
| Jun 4, 2026 | 203.00 | 203.00 | 200.10 | 200.10 | 199.71 | 4.58% | 150 |
| Jun 2, 2026 | 190.66 | 191.94 | 190.62 | 191.34 | 190.97 | -1.23% | 289 |
| Jun 1, 2026 | 196.86 | 196.86 | 193.72 | 193.72 | 193.34 | -2.27% | 36 |
| May 29, 2026 | 198.22 | 198.22 | 198.22 | 198.22 | 197.84 | 1.52% | - |
| May 28, 2026 | 201.20 | 201.20 | 194.64 | 195.26 | 194.88 | -3.53% | 98 |
| May 27, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.01 | 0.70% | - |
| May 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.61 | 7.44% | - |