Ross Stores, Inc. (ETR:RSO)
Germany · Delayed Price · Currency is EUR 195.56
+2.48 (1.28%)
Apr 23, 2026, 4:13 PM CET
ETR:RSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 191.00 | 191.48 | 191.00 | 191.42 | 191.42 | 1.32% | 11 |
| Apr 16, 2026 | 190.72 | 190.72 | 188.92 | 188.92 | 188.92 | -0.35% | 4 |
| Apr 15, 2026 | 189.30 | 189.58 | 189.30 | 189.58 | 189.58 | 0.17% | 7 |
| Apr 14, 2026 | 188.98 | 189.26 | 188.98 | 189.26 | 189.26 | 0.37% | 20 |
| Apr 13, 2026 | 189.00 | 189.00 | 188.56 | 188.56 | 188.56 | -0.55% | 15 |
| Apr 10, 2026 | 191.32 | 191.80 | 189.26 | 189.60 | 189.60 | -1.78% | 1,944 |
| Apr 9, 2026 | 193.00 | 193.04 | 193.00 | 193.04 | 193.04 | 1.48% | 5 |
| Apr 8, 2026 | 187.50 | 190.22 | 186.34 | 190.22 | 190.22 | 1.32% | 94 |
| Apr 7, 2026 | 190.50 | 191.00 | 187.74 | 187.74 | 187.74 | -1.47% | 35 |
| Apr 2, 2026 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | 0.25% | - |
| Apr 1, 2026 | 188.22 | 190.06 | 188.22 | 190.06 | 190.06 | 2.29% | 40 |
| Mar 31, 2026 | 184.84 | 185.80 | 184.84 | 185.80 | 185.80 | 0.49% | 47 |
| Mar 30, 2026 | 184.30 | 184.90 | 184.30 | 184.90 | 184.90 | -0.28% | 25 |
| Mar 27, 2026 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | -0.93% | - |
| Mar 26, 2026 | 187.36 | 187.36 | 187.16 | 187.16 | 187.16 | 0.65% | 46 |
| Mar 24, 2026 | 181.56 | 186.38 | 181.56 | 185.96 | 185.96 | 0.98% | 123 |
| Mar 23, 2026 | 182.48 | 184.16 | 182.48 | 184.16 | 184.16 | 1.56% | 26 |
| Mar 20, 2026 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | -0.20% | - |
| Mar 19, 2026 | 180.18 | 181.70 | 180.18 | 181.70 | 181.70 | -0.49% | 19 |
| Mar 18, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.73% | - |
| Mar 17, 2026 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | 0.10% | - |
| Mar 16, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -0.46% | - |
| Mar 13, 2026 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | -1.13% | - |
| Mar 12, 2026 | 184.02 | 184.02 | 184.02 | 184.02 | 183.63 | - | - |
| Mar 11, 2026 | 184.02 | 184.02 | 184.02 | 184.02 | 183.63 | -0.37% | - |
| Mar 10, 2026 | 183.24 | 184.70 | 183.24 | 184.70 | 184.31 | 2.78% | 9 |
| Mar 9, 2026 | 179.84 | 179.84 | 179.70 | 179.70 | 179.32 | -1.43% | 26 |
| Mar 6, 2026 | 183.02 | 184.58 | 182.30 | 182.30 | 181.92 | -0.89% | 158 |
| Mar 5, 2026 | 182.58 | 183.94 | 182.54 | 183.94 | 183.55 | 8.38% | 14 |
| Mar 3, 2026 | 173.96 | 173.96 | 169.72 | 169.72 | 169.36 | -2.10% | 460 |
| Mar 2, 2026 | 174.00 | 174.00 | 173.36 | 173.36 | 173.00 | 0.50% | 100 |
| Feb 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.14 | 0.03% | - |
| Feb 26, 2026 | 172.62 | 172.62 | 172.44 | 172.44 | 172.08 | 0.20% | 7 |
| Feb 25, 2026 | 172.44 | 172.44 | 172.10 | 172.10 | 171.74 | 1.47% | 10 |
| Feb 24, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.24 | 0.69% | - |
| Feb 23, 2026 | 168.46 | 168.46 | 168.44 | 168.44 | 168.09 | -0.86% | 15 |
| Feb 20, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.54 | 0.24% | - |
| Feb 19, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.14 | 0.61% | - |
| Feb 18, 2026 | 168.48 | 168.48 | 168.48 | 168.48 | 168.13 | 1.48% | - |
| Feb 17, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 165.67 | 0.01% | - |
| Feb 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.65 | 0.22% | 10 |
| Feb 13, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 165.29 | 0.51% | - |
| Feb 12, 2026 | 165.34 | 165.34 | 164.80 | 164.80 | 164.45 | 2.20% | 2 |
| Feb 11, 2026 | 163.98 | 163.98 | 161.26 | 161.26 | 160.92 | -0.64% | 3 |
| Feb 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 161.96 | 0.01% | - |
| Feb 9, 2026 | 162.28 | 162.28 | 162.28 | 162.28 | 161.94 | 0.41% | - |
| Feb 6, 2026 | 160.88 | 161.62 | 160.88 | 161.62 | 161.28 | 1.11% | 2 |
| Feb 5, 2026 | 161.94 | 161.94 | 159.84 | 159.84 | 159.50 | -1.41% | 40 |
| Feb 4, 2026 | 162.12 | 162.12 | 162.12 | 162.12 | 161.78 | -0.25% | - |
| Feb 3, 2026 | 162.20 | 162.52 | 162.20 | 162.52 | 162.18 | 0.61% | 23 |