Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 181.38
-1.08 (-0.59%)
At close: Mar 13, 2026
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | -0.59% | - |
| Mar 12, 2026 | 182.46 | 182.46 | 182.46 | 182.46 | 182.07 | -0.62% | - |
| Mar 11, 2026 | 183.16 | 183.60 | 183.16 | 183.60 | 183.21 | 1.29% | 10 |
| Mar 10, 2026 | 181.42 | 181.42 | 181.26 | 181.26 | 180.88 | 0.42% | 14 |
| Mar 9, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.12 | -1.59% | 10 |
| Mar 6, 2026 | 184.44 | 184.66 | 183.42 | 183.42 | 183.03 | 0.12% | 70 |
| Mar 5, 2026 | 182.74 | 183.20 | 182.74 | 183.20 | 182.81 | 1.94% | 50 |
| Mar 4, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.34 | 3.50% | 230 |
| Mar 3, 2026 | 171.20 | 173.64 | 171.20 | 173.64 | 173.27 | 0.23% | 45 |
| Mar 2, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 172.87 | 1.35% | - |
| Feb 27, 2026 | 170.82 | 170.94 | 170.82 | 170.94 | 170.58 | 0.79% | - |
| Feb 26, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.24 | 0.39% | - |
| Feb 25, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.58 | -1.20% | - |
| Feb 24, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.64 | 0.21% | - |
| Feb 23, 2026 | 168.60 | 170.64 | 168.60 | 170.64 | 170.28 | 0.34% | 115 |
| Feb 20, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 169.70 | -0.07% | - |
| Feb 19, 2026 | 169.06 | 170.18 | 169.06 | 170.18 | 169.82 | 1.53% | 22 |
| Feb 18, 2026 | 166.82 | 167.62 | 166.82 | 167.62 | 167.27 | 2.00% | 150 |
| Feb 17, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 163.99 | -0.45% | - |
| Feb 16, 2026 | 165.08 | 165.08 | 165.08 | 165.08 | 164.73 | 1.05% | - |
| Feb 13, 2026 | 163.36 | 163.36 | 163.36 | 163.36 | 163.01 | 0.79% | - |
| Feb 12, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 161.74 | 0.58% | - |
| Feb 11, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 160.80 | -0.75% | - |
| Feb 10, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 162.02 | 1.18% | - |
| Feb 9, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.12 | 0.55% | - |
| Feb 6, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 159.24 | -0.08% | - |
| Feb 5, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.36 | -1.72% | - |
| Feb 4, 2026 | 161.28 | 162.50 | 161.28 | 162.50 | 162.16 | 1.45% | 20 |
| Feb 3, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 159.84 | 2.14% | - |
| Feb 2, 2026 | 156.82 | 156.82 | 156.82 | 156.82 | 156.49 | 1.40% | - |
| Jan 30, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.33 | 0.14% | - |
| Jan 29, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.11 | 0.14% | - |
| Jan 28, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 153.89 | -1.87% | - |
| Jan 27, 2026 | 157.16 | 157.16 | 157.16 | 157.16 | 156.83 | -0.61% | - |
| Jan 26, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 157.79 | -0.35% | - |
| Jan 23, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.34 | -3.27% | - |
| Jan 22, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 163.69 | 1.70% | - |
| Jan 21, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 160.96 | -1.09% | - |
| Jan 20, 2026 | 161.82 | 163.08 | 161.82 | 163.08 | 162.73 | 0.64% | 12 |
| Jan 19, 2026 | 162.04 | 162.04 | 162.04 | 162.04 | 161.70 | -2.70% | - |
| Jan 16, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 166.19 | 1.51% | - |
| Jan 15, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.71 | -0.58% | - |
| Jan 14, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 164.67 | -0.41% | - |
| Jan 13, 2026 | 164.12 | 165.70 | 164.12 | 165.70 | 165.35 | 2.01% | 500 |
| Jan 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.10 | 0.36% | - |
| Jan 9, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.52 | 1.84% | - |
| Jan 8, 2026 | 158.94 | 158.94 | 158.94 | 158.94 | 158.60 | -0.54% | - |
| Jan 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.46 | -0.12% | - |
| Jan 6, 2026 | 158.44 | 160.02 | 158.44 | 160.00 | 159.66 | 2.75% | 452 |
| Jan 5, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.39 | 1.83% | - |