Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 170.06
-0.12 (-0.07%)
At close: Feb 20, 2026
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | -0.07% | - |
| Feb 19, 2026 | 169.06 | 170.18 | 169.06 | 170.18 | 170.18 | 1.53% | 22 |
| Feb 18, 2026 | 166.82 | 167.62 | 166.82 | 167.62 | 167.62 | 2.00% | 150 |
| Feb 17, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | -0.45% | - |
| Feb 16, 2026 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 1.05% | - |
| Feb 13, 2026 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 0.79% | - |
| Feb 12, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.58% | - |
| Feb 11, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | -0.75% | - |
| Feb 10, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 1.18% | - |
| Feb 9, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | 0.55% | - |
| Feb 6, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | -0.08% | - |
| Feb 5, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -1.72% | - |
| Feb 4, 2026 | 161.28 | 162.50 | 161.28 | 162.50 | 162.50 | 1.45% | 20 |
| Feb 3, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 2.14% | - |
| Feb 2, 2026 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 1.40% | - |
| Jan 30, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | 0.14% | - |
| Jan 29, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | 0.14% | - |
| Jan 28, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -1.87% | - |
| Jan 27, 2026 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | -0.61% | - |
| Jan 26, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | -0.35% | - |
| Jan 23, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -3.27% | - |
| Jan 22, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | 1.70% | - |
| Jan 21, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -1.09% | - |
| Jan 20, 2026 | 161.82 | 163.08 | 161.82 | 163.08 | 163.08 | 0.64% | 12 |
| Jan 19, 2026 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | -2.70% | - |
| Jan 16, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | 1.51% | - |
| Jan 15, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | -0.58% | - |
| Jan 14, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | -0.41% | - |
| Jan 13, 2026 | 164.12 | 165.70 | 164.12 | 165.70 | 165.70 | 2.01% | 500 |
| Jan 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | 0.36% | - |
| Jan 9, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 1.84% | - |
| Jan 8, 2026 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | -0.54% | - |
| Jan 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.12% | - |
| Jan 6, 2026 | 158.44 | 160.02 | 158.44 | 160.00 | 160.00 | 2.75% | 452 |
| Jan 5, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | 1.83% | - |
| Jan 2, 2026 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | 0.09% | - |
| Dec 30, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -0.79% | - |
| Dec 29, 2025 | 152.94 | 154.00 | 152.94 | 154.00 | 154.00 | 0.82% | 500 |
| Dec 23, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -1.61% | - |
| Dec 22, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 0.14% | - |
| Dec 19, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 0.40% | - |
| Dec 18, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.35% | - |
| Dec 17, 2025 | 155.36 | 155.36 | 154.94 | 154.94 | 154.94 | -0.60% | 35 |
| Dec 16, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | 0.50% | - |
| Dec 15, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -0.58% | - |
| Dec 12, 2025 | 155.84 | 156.00 | 155.84 | 156.00 | 156.00 | 1.05% | 500 |
| Dec 11, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | 1.79% | - |
| Dec 10, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | -0.49% | - |
| Dec 9, 2025 | 152.22 | 152.40 | 152.22 | 152.40 | 152.40 | 0.45% | 48 |
| Dec 8, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 151.37 | 0.11% | - |