Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 191.34
+0.18 (0.09%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 191.16 | 191.16 | 191.16 | 191.16 | - | -3.03% | - |
| Jun 1, 2026 | 197.72 | 197.72 | 197.14 | 197.14 | 197.14 | 1.31% | 20 |
| May 29, 2026 | 194.52 | 194.60 | 194.52 | 194.60 | 194.60 | -0.56% | 40 |
| May 28, 2026 | 200.20 | 200.20 | 195.70 | 195.70 | 195.70 | -2.69% | 6 |
| May 27, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.45% | - |
| May 26, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.05% | - |
| May 25, 2026 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | 4.24% | - |
| May 22, 2026 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | 4.99% | - |
| May 21, 2026 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | -0.90% | - |
| May 20, 2026 | 183.46 | 188.24 | 183.46 | 188.24 | 188.24 | 4.36% | 40 |
| May 19, 2026 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | -1.54% | - |
| May 18, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 0.65% | - |
| May 15, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | 0.81% | - |
| May 14, 2026 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | -0.30% | - |
| May 13, 2026 | 184.72 | 184.72 | 181.10 | 181.10 | 181.10 | -0.44% | 5 |
| May 12, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.72% | - |
| May 11, 2026 | 190.98 | 190.98 | 180.60 | 180.60 | 180.60 | -5.26% | 10 |
| May 8, 2026 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | -1.92% | - |
| May 7, 2026 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | 0.80% | - |
| May 6, 2026 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | -0.11% | - |
| May 5, 2026 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | -1.67% | - |
| May 4, 2026 | 196.30 | 196.32 | 196.30 | 196.32 | 196.32 | 2.09% | 81 |
| Apr 30, 2026 | 190.80 | 192.32 | 190.80 | 192.30 | 192.30 | 0.16% | 40 |
| Apr 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.29% | - |
| Apr 28, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | -0.48% | - |
| Apr 27, 2026 | 191.90 | 193.48 | 191.90 | 193.48 | 193.48 | 0.07% | 105 |
| Apr 24, 2026 | 193.34 | 193.34 | 193.34 | 193.34 | 193.34 | -1.10% | 5 |
| Apr 23, 2026 | 191.50 | 195.50 | 191.50 | 195.50 | 195.50 | 1.72% | 52 |
| Apr 22, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.57% | - |
| Apr 21, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 0.83% | - |
| Apr 20, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 1.90% | 2 |
| Apr 17, 2026 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | -1.11% | - |
| Apr 16, 2026 | 189.28 | 190.24 | 189.28 | 190.24 | 190.24 | 0.61% | 45 |
| Apr 15, 2026 | 188.60 | 189.08 | 188.60 | 189.08 | 189.08 | 0.21% | 105 |
| Apr 14, 2026 | 186.94 | 188.68 | 186.94 | 188.68 | 188.68 | 0.74% | 25 |
| Apr 13, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -1.19% | - |
| Apr 10, 2026 | 191.44 | 193.16 | 189.56 | 189.56 | 189.56 | -0.90% | 69 |
| Apr 9, 2026 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | -0.37% | - |
| Apr 8, 2026 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.59% | 77 |
| Apr 7, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | 0.21% | - |
| 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% | - |