Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 196.96
+0.76 (0.39%)
Sep 17, 2026, 1:17 PM CET
ETR:RSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 195.96 | 196.96 | 193.64 | 196.96 | - | 0.39% | 12 |
| 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 |
| Aug 14, 2026 | 207.10 | 213.10 | 207.10 | 209.50 | 209.10 | -2.92% | 25 |
| Aug 12, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.39 | -2.57% | 2 |
| Aug 10, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.07 | 0.73% | - |
| Aug 7, 2026 | 219.95 | 219.95 | 219.70 | 219.90 | 219.48 | 0.69% | 36 |
| Aug 6, 2026 | 220.00 | 220.00 | 218.40 | 218.40 | 217.98 | -0.21% | 68 |
| Aug 5, 2026 | 219.10 | 219.10 | 218.85 | 218.85 | 218.43 | -0.32% | 19 |
| Aug 4, 2026 | 219.30 | 219.55 | 219.25 | 219.55 | 219.13 | 0.07% | 18 |
| Aug 3, 2026 | 217.25 | 222.30 | 217.20 | 219.40 | 218.98 | 0.37% | 64 |
| Jul 31, 2026 | 222.10 | 222.10 | 218.60 | 218.60 | 218.18 | 0.55% | 19 |
| Jul 30, 2026 | 222.15 | 222.20 | 217.40 | 217.40 | 216.98 | -1.52% | 20 |
| Jul 29, 2026 | 222.05 | 222.05 | 220.55 | 220.75 | 220.33 | 3.69% | 23 |
| Jul 27, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.49 | 2.09% | - |
| Jul 24, 2026 | 208.55 | 208.55 | 208.55 | 208.55 | 208.15 | 0.92% | 25 |
| Jul 23, 2026 | 208.65 | 208.65 | 206.65 | 206.65 | 206.25 | -0.36% | 116 |
| Jul 22, 2026 | 206.60 | 207.40 | 206.60 | 207.40 | 207.00 | 0.66% | 97 |
| Jul 21, 2026 | 206.05 | 206.05 | 206.05 | 206.05 | 205.65 | -0.17% | - |
| Jul 20, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.00 | 0.81% | 4 |
| Jul 17, 2026 | 203.35 | 205.15 | 203.00 | 204.75 | 204.36 | 0.56% | 111 |
| Jul 16, 2026 | 199.32 | 203.75 | 199.32 | 203.60 | 203.21 | 3.07% | 1,271 |
| Jul 15, 2026 | 197.18 | 197.54 | 197.16 | 197.54 | 197.16 | 2.56% | 5 |
| Jul 14, 2026 | 190.70 | 192.60 | 190.70 | 192.60 | 192.23 | -0.51% | 42 |
| Jul 13, 2026 | 195.78 | 196.20 | 193.58 | 193.58 | 193.21 | -0.67% | 47 |
| Jul 10, 2026 | 194.88 | 194.88 | 194.88 | 194.88 | 194.51 | 0.36% | - |
| Jul 9, 2026 | 191.72 | 194.18 | 191.72 | 194.18 | 193.81 | 2.26% | 143 |
| Jul 8, 2026 | 189.44 | 189.88 | 189.44 | 189.88 | 189.51 | 0.23% | 14 |
| Jul 7, 2026 | 189.44 | 189.44 | 189.44 | 189.44 | 189.08 | 1.74% | - |
| Jul 6, 2026 | 189.74 | 189.74 | 184.88 | 186.20 | 185.84 | -1.93% | 110 |
| Jul 3, 2026 | 188.50 | 190.26 | 188.50 | 189.86 | 189.49 | 2.04% | 11 |