Ross Stores, Inc. (FRA:RSO)
Germany · Delayed Price · Currency is EUR 209.65
+2.40 (1.16%)
At close: Oct 23, 2026
FRA:RSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | 1.16% | - |
| Oct 22, 2026 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | -1.94% | - |
| Oct 21, 2026 | 210.70 | 211.35 | 210.70 | 211.35 | 211.35 | -0.49% | 15 |
| Oct 20, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 0.90% | - |
| Oct 19, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0.86% | - |
| Oct 16, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.95% | - |
| Oct 15, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 2.07% | - |
| Oct 14, 2026 | 199.84 | 200.55 | 199.84 | 200.55 | 200.55 | -0.67% | 10 |
| Oct 13, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 1.84% | - |
| Oct 12, 2026 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | 0.01% | - |
| Oct 9, 2026 | 199.92 | 199.92 | 198.24 | 198.24 | 198.24 | -0.95% | 48 |
| Oct 8, 2026 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 0.08% | - |
| Oct 7, 2026 | 198.46 | 200.00 | 198.46 | 200.00 | 200.00 | -0.67% | 5 |
| Oct 6, 2026 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | -1.85% | - |
| Oct 5, 2026 | 203.25 | 205.15 | 203.25 | 205.15 | 205.15 | -1.32% | 10 |
| Oct 2, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.82% | - |
| Oct 1, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.19% | - |
| Sep 30, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -0.48% | - |
| Sep 29, 2026 | 207.55 | 207.60 | 207.55 | 207.60 | 207.60 | 1.76% | 10 |
| Sep 28, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.90% | - |
| Sep 25, 2026 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -0.53% | - |
| Sep 24, 2026 | 204.25 | 206.95 | 204.25 | 206.95 | 206.95 | 2.02% | 85 |
| Sep 23, 2026 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | -0.34% | - |
| Sep 22, 2026 | 201.05 | 203.55 | 201.05 | 203.55 | 203.55 | 3.11% | 102 |
| Sep 21, 2026 | 196.72 | 197.42 | 196.72 | 197.42 | 197.42 | -0.93% | 28 |
| Sep 18, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | 1.81% | - |
| Sep 17, 2026 | 195.74 | 195.74 | 195.74 | 195.74 | 195.74 | -0.02% | - |
| Sep 16, 2026 | 195.58 | 195.78 | 192.56 | 195.78 | 195.78 | -1.17% | 35 |
| Sep 15, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.42% | - |
| Sep 14, 2026 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | 2.55% | - |
| Sep 11, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.23% | - |
| Sep 10, 2026 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | -1.33% | - |
| Sep 9, 2026 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | 0.11% | - |
| Sep 8, 2026 | 196.76 | 196.76 | 195.94 | 195.94 | 195.94 | -1.10% | 35 |
| Sep 7, 2026 | 197.02 | 198.50 | 197.02 | 198.50 | 198.12 | 0.07% | 87 |
| Sep 4, 2026 | 198.36 | 198.36 | 198.36 | 198.36 | 197.98 | -0.13% | - |
| Sep 3, 2026 | 198.62 | 198.62 | 198.62 | 198.62 | 198.24 | 0.83% | - |
| Sep 2, 2026 | 197.14 | 197.14 | 196.98 | 196.98 | 196.60 | 0.30% | 31 |
| Sep 1, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.02 | -0.64% | - |
| Aug 31, 2026 | 195.94 | 197.66 | 195.94 | 197.66 | 197.28 | 0.45% | 3 |
| Aug 28, 2026 | 196.78 | 196.78 | 196.78 | 196.78 | 196.40 | -1.90% | - |
| Aug 27, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.21 | -0.69% | - |
| Aug 26, 2026 | 205.95 | 205.95 | 202.00 | 202.00 | 201.61 | -2.44% | 9 |
| Aug 25, 2026 | 207.05 | 207.05 | 207.05 | 207.05 | 206.65 | 0.83% | - |
| Aug 24, 2026 | 205.35 | 205.35 | 205.35 | 205.35 | 204.95 | 0.15% | 10 |
| Aug 21, 2026 | 210.25 | 212.80 | 205.05 | 205.05 | 204.65 | 2.35% | 90 |
| Aug 20, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 199.96 | -1.31% | - |
| Aug 19, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.61 | 0.25% | - |
| Aug 18, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.11 | -2.17% | - |
| Aug 17, 2026 | 210.90 | 210.90 | 200.05 | 207.00 | 206.60 | -2.04% | 481 |