Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 204.65
+8.41 (4.29%)
Last updated: Jul 17, 2026, 6:16 PM CET
FRA:RSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -1.08% | - |
| Jun 16, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.25% | - |
| Jun 15, 2026 | 207.40 | 208.05 | 203.90 | 203.90 | 203.90 | -1.07% | 26 |
| Jun 12, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 1.68% | - |
| Jun 11, 2026 | 198.36 | 202.70 | 198.36 | 202.70 | 202.70 | 0.95% | 10 |
| Jun 10, 2026 | 197.96 | 201.00 | 197.96 | 200.80 | 200.80 | 2.45% | 625 |
| Jun 9, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.61% | - |
| Jun 8, 2026 | 197.58 | 197.58 | 197.58 | 197.58 | 197.19 | -1.09% | - |
| Jun 5, 2026 | 199.76 | 199.76 | 199.76 | 199.76 | 199.37 | -0.44% | - |
| Jun 4, 2026 | 200.65 | 200.65 | 200.65 | 200.65 | 200.26 | 4.87% | - |
| Jun 3, 2026 | 191.34 | 191.34 | 191.34 | 191.34 | 190.97 | 0.09% | - |
| Jun 2, 2026 | 191.16 | 191.16 | 191.16 | 191.16 | 190.79 | -3.03% | - |
| Jun 1, 2026 | 197.72 | 197.72 | 197.14 | 197.14 | 196.76 | 1.31% | 20 |
| May 29, 2026 | 194.52 | 194.60 | 194.52 | 194.60 | 194.22 | -0.56% | 40 |
| May 28, 2026 | 200.20 | 200.20 | 195.70 | 195.70 | 195.32 | -2.69% | 6 |
| May 27, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 200.71 | -0.45% | - |
| May 26, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | -1.05% | - |
| May 25, 2026 | 204.15 | 204.15 | 204.15 | 204.15 | 203.75 | 4.24% | - |
| May 22, 2026 | 195.84 | 195.84 | 195.84 | 195.84 | 195.46 | 4.99% | - |
| May 21, 2026 | 186.54 | 186.54 | 186.54 | 186.54 | 186.18 | -0.90% | - |
| May 20, 2026 | 183.46 | 188.24 | 183.46 | 188.24 | 187.87 | 4.36% | 40 |
| May 19, 2026 | 180.38 | 180.38 | 180.38 | 180.38 | 180.03 | -1.54% | - |
| May 18, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 182.84 | 0.65% | - |
| May 15, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 181.66 | 0.81% | - |
| May 14, 2026 | 180.56 | 180.56 | 180.56 | 180.56 | 180.21 | -0.30% | - |
| May 13, 2026 | 184.72 | 184.72 | 181.10 | 181.10 | 180.75 | -0.44% | 5 |
| May 12, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.55 | 0.72% | - |
| May 11, 2026 | 190.98 | 190.98 | 180.60 | 180.60 | 180.25 | -5.26% | 10 |