Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 205.95
-1.10 (-0.53%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:RSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 205.95 | 205.95 | 205.95 | 205.95 | - | -0.53% | - |
| Aug 25, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | 0.83% | - |
| Aug 24, 2026 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | 0.15% | 10 |
| Aug 21, 2026 | 210.25 | 212.80 | 205.05 | 205.05 | 205.05 | 2.35% | 90 |
| Aug 20, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | -1.31% | - |
| Aug 19, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.25% | - |
| Aug 18, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -2.17% | - |
| Aug 17, 2026 | 210.90 | 210.90 | 200.05 | 207.00 | 207.00 | -2.04% | 481 |
| Aug 14, 2026 | 211.55 | 211.55 | 210.90 | 211.30 | 211.30 | -1.54% | 148 |
| Aug 13, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -1.36% | - |
| Aug 12, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | -1.05% | - |
| Aug 11, 2026 | 219.85 | 219.85 | 219.85 | 219.85 | 219.85 | -0.11% | - |
| Aug 10, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | 0.32% | - |
| Aug 7, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | -0.05% | - |
| Aug 6, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.83% | - |
| Aug 5, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -1.54% | - |
| Aug 4, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 1.40% | 10 |
| Aug 3, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -0.73% | - |
| Jul 31, 2026 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | 0.76% | 684 |
| Jul 30, 2026 | 219.95 | 221.60 | 218.00 | 218.00 | 218.00 | -0.50% | 23 |
| Jul 29, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | -0.45% | - |
| Jul 28, 2026 | 214.90 | 220.10 | 214.90 | 220.10 | 220.10 | 4.71% | 350 |
| Jul 27, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 2.01% | - |
| Jul 24, 2026 | 203.50 | 206.05 | 203.50 | 206.05 | 206.05 | -0.84% | 5 |
| Jul 23, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 1.00% | - |
| Jul 22, 2026 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | -0.94% | - |
| Jul 21, 2026 | 206.30 | 207.70 | 206.30 | 207.70 | 207.70 | 2.19% | 34 |
| Jul 20, 2026 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | -0.68% | - |
| Jul 17, 2026 | 203.00 | 205.25 | 203.00 | 204.65 | 204.65 | 4.29% | 25 |
| Jul 16, 2026 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | 2.01% | - |
| Jul 15, 2026 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | 0.37% | - |
| Jul 14, 2026 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | -1.40% | - |
| Jul 13, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 1.73% | - |
| Jul 10, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 0.74% | - |
| Jul 9, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 0.21% | - |
| Jul 8, 2026 | 186.82 | 189.30 | 186.46 | 189.30 | 189.30 | 2.74% | 29 |
| Jul 7, 2026 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | -0.14% | - |
| Jul 6, 2026 | 187.50 | 187.50 | 184.52 | 184.52 | 184.52 | -0.85% | 33 |
| Jul 3, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 0.37% | - |
| Jul 2, 2026 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | -0.31% | - |
| Jul 1, 2026 | 185.34 | 186.00 | 185.34 | 186.00 | 186.00 | 0.90% | 943 |
| Jun 30, 2026 | 182.78 | 184.34 | 182.78 | 184.34 | 184.34 | 0.25% | 120 |
| Jun 29, 2026 | 188.84 | 188.84 | 183.88 | 183.88 | 183.88 | -2.51% | 155 |
| Jun 26, 2026 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | -2.14% | - |
| Jun 25, 2026 | 199.92 | 202.50 | 192.74 | 192.74 | 192.74 | -4.30% | 47 |
| Jun 24, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -2.09% | - |
| Jun 23, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0.83% | - |
| Jun 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.82% | - |
| Jun 19, 2026 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | -1.22% | - |
| Jun 18, 2026 | 201.55 | 204.85 | 201.55 | 204.85 | 204.85 | 1.81% | 50 |