Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 190.48
+3.40 (1.82%)
Last updated: Apr 2, 2026, 3:14 PM CET
FRA:RSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 187.52 | 190.48 | 187.52 | 190.48 | 190.48 | 1.82% | 15 |
| Apr 1, 2026 | 186.74 | 187.08 | 186.74 | 187.08 | 187.08 | 2.30% | 30 |
| Mar 31, 2026 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | -0.14% | - |
| Mar 30, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | -1.51% | - |
| Mar 27, 2026 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | -0.17% | - |
| Mar 26, 2026 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | -0.20% | - |
| Mar 25, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 1.76% | - |
| Mar 24, 2026 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 0.78% | - |
| Mar 23, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.31% | 5 |
| Mar 20, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | 0.37% | - |
| Mar 19, 2026 | 180.78 | 180.78 | 180.78 | 180.78 | 180.78 | -0.47% | - |
| Mar 18, 2026 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | 0.91% | - |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.57% | - |
| Mar 16, 2026 | 181.10 | 181.10 | 181.04 | 181.04 | 181.04 | -0.19% | 30 |
| 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% | - |