Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 188.62
-4.12 (-2.14%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:RSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| May 8, 2026 | 190.62 | 190.62 | 190.62 | 190.62 | 190.25 | -1.92% | - |
| May 7, 2026 | 194.36 | 194.36 | 194.36 | 194.36 | 193.98 | 0.80% | - |
| May 6, 2026 | 192.82 | 192.82 | 192.82 | 192.82 | 192.44 | -0.11% | - |
| May 5, 2026 | 193.04 | 193.04 | 193.04 | 193.04 | 192.66 | -1.67% | - |
| May 4, 2026 | 196.30 | 196.32 | 196.30 | 196.32 | 195.94 | 2.09% | 81 |
| Apr 30, 2026 | 190.80 | 192.32 | 190.80 | 192.30 | 191.92 | 0.16% | 40 |
| Apr 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.63 | -0.29% | - |
| Apr 28, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.18 | -0.48% | - |
| Apr 27, 2026 | 191.90 | 193.48 | 191.90 | 193.48 | 193.10 | 0.07% | 105 |
| Apr 24, 2026 | 193.34 | 193.34 | 193.34 | 193.34 | 192.96 | -1.10% | 5 |
| Apr 23, 2026 | 191.50 | 195.50 | 191.50 | 195.50 | 195.12 | 1.72% | 52 |
| Apr 22, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 191.83 | -0.57% | - |
| Apr 21, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 192.92 | 0.83% | - |
| Apr 20, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.33 | 1.90% | 2 |
| Apr 17, 2026 | 188.12 | 188.12 | 188.12 | 188.12 | 187.75 | -1.11% | - |