Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 154.36
-2.12 (-1.35%)
At close: Oct 3, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 156.07 | 156.38 | 153.75 | 154.36 | 154.36 | -1.35% | 206 |
| Oct 2, 2025 | 153.59 | 156.48 | 152.49 | 156.48 | 156.48 | 2.56% | 220 |
| Oct 1, 2025 | 152.31 | 153.45 | 151.61 | 152.58 | 152.58 | 0.68% | 55 |
| Sep 30, 2025 | 151.27 | 152.07 | 151.27 | 151.55 | 151.55 | 0.20% | 128 |
| Sep 29, 2025 | 152.63 | 152.63 | 151.25 | 151.25 | 151.25 | 0.26% | 27 |
| Sep 26, 2025 | 150.11 | 150.85 | 149.93 | 150.85 | 150.85 | 2.07% | 29 |
| Sep 25, 2025 | 149.08 | 150.41 | 147.79 | 147.79 | 147.79 | -0.86% | 35 |
| Sep 24, 2025 | 149.95 | 150.13 | 149.07 | 149.07 | 149.07 | 2.88% | 310 |
| Sep 23, 2025 | 144.14 | 144.90 | 144.14 | 144.90 | 144.90 | -0.49% | 6 |
| Sep 22, 2025 | 148.00 | 148.00 | 145.61 | 145.61 | 145.61 | 0.43% | 40 |
| Sep 19, 2025 | 146.12 | 146.12 | 144.68 | 144.98 | 144.98 | 1.10% | 39 |
| Sep 18, 2025 | 146.76 | 146.79 | 143.40 | 143.40 | 143.40 | -2.36% | 270 |
| Sep 17, 2025 | 147.41 | 147.83 | 146.87 | 146.87 | 146.87 | 0.06% | 38 |
| Sep 16, 2025 | 147.10 | 147.99 | 145.99 | 146.78 | 146.78 | -0.01% | 196 |
| Sep 15, 2025 | 146.40 | 147.67 | 146.40 | 146.79 | 146.79 | -0.21% | 150 |
| Sep 12, 2025 | 150.19 | 150.19 | 147.09 | 147.09 | 147.09 | -2.19% | 94 |
| Sep 11, 2025 | 149.48 | 150.39 | 149.48 | 150.39 | 150.39 | 1.30% | 6 |
| Sep 10, 2025 | 147.81 | 148.47 | 147.81 | 148.47 | 148.47 | -0.24% | 20 |
| Sep 9, 2025 | 150.72 | 150.72 | 148.82 | 148.82 | 148.82 | -1.97% | 154 |
| Sep 8, 2025 | 151.20 | 151.80 | 150.83 | 151.80 | 151.40 | 0.68% | 644 |
| Sep 5, 2025 | 152.68 | 153.59 | 150.78 | 150.78 | 150.37 | -1.63% | 178 |
| Sep 4, 2025 | 151.85 | 153.28 | 151.50 | 153.28 | 152.87 | 1.56% | 812 |
| Sep 3, 2025 | 150.80 | 151.52 | 150.67 | 150.93 | 150.53 | -0.25% | 921 |
| Sep 2, 2025 | 148.24 | 151.31 | 146.21 | 151.31 | 150.91 | 2.42% | 15,039 |
| Aug 29, 2025 | 149.37 | 149.37 | 147.72 | 147.73 | 147.34 | -1.00% | 110 |
| Aug 28, 2025 | 151.40 | 151.41 | 148.13 | 149.22 | 148.82 | -0.32% | 795 |
| Aug 27, 2025 | 148.81 | 149.95 | 148.30 | 149.70 | 149.30 | 1.77% | 14 |
| Aug 26, 2025 | 147.17 | 147.20 | 147.10 | 147.10 | 146.71 | 0.25% | 149 |
| Aug 25, 2025 | 146.40 | 147.15 | 146.12 | 146.73 | 146.34 | 0.37% | 99 |
| Aug 22, 2025 | 151.00 | 151.00 | 145.86 | 146.19 | 145.80 | 0.67% | 1,005 |
| Aug 21, 2025 | 147.50 | 147.50 | 144.31 | 145.21 | 144.82 | -1.80% | 1,969 |
| Aug 20, 2025 | 148.93 | 150.75 | 147.83 | 147.87 | 147.48 | -0.50% | 798 |
| Aug 19, 2025 | 145.96 | 148.61 | 145.96 | 148.61 | 148.21 | 1.47% | 42 |
| Aug 18, 2025 | 147.04 | 147.29 | 145.84 | 146.46 | 146.06 | -0.33% | 1,835 |
| Aug 15, 2025 | 147.41 | 148.50 | 146.94 | 146.94 | 146.55 | -1.08% | 461 |
| Aug 14, 2025 | 149.25 | 149.74 | 148.38 | 148.54 | 148.14 | -0.81% | 48 |
| Aug 13, 2025 | 148.28 | 150.06 | 147.54 | 149.75 | 149.35 | 1.40% | 86 |
| Aug 12, 2025 | 147.92 | 148.07 | 143.89 | 147.69 | 147.29 | 0.27% | 127 |
| Aug 11, 2025 | 146.11 | 147.29 | 145.28 | 147.29 | 146.90 | 1.75% | 45 |
| Aug 8, 2025 | 144.58 | 145.98 | 144.58 | 144.75 | 144.36 | 0.07% | 233 |
| Aug 7, 2025 | 144.37 | 146.88 | 144.37 | 144.64 | 144.26 | -0.64% | 30 |
| Aug 6, 2025 | 142.28 | 145.58 | 142.26 | 145.58 | 145.19 | 2.18% | 1,252 |
| Aug 5, 2025 | 141.00 | 142.74 | 141.00 | 142.47 | 142.09 | 0.89% | 19 |
| Aug 4, 2025 | 139.59 | 141.21 | 138.40 | 141.21 | 140.83 | 2.98% | 24 |
| Aug 1, 2025 | 135.43 | 137.12 | 134.31 | 137.12 | 136.75 | -0.19% | 162 |
| Jul 31, 2025 | 137.32 | 137.95 | 137.32 | 137.38 | 137.01 | -1.40% | 11 |
| Jul 30, 2025 | 138.65 | 139.33 | 138.65 | 139.33 | 138.96 | -1.00% | 684 |
| Jul 29, 2025 | 140.84 | 140.84 | 139.67 | 140.74 | 140.37 | 1.14% | 50 |
| Jul 28, 2025 | 140.00 | 140.08 | 138.80 | 139.16 | 138.78 | 1.13% | 631 |
| Jul 25, 2025 | 138.00 | 138.05 | 136.57 | 137.60 | 137.23 | 1.68% | 335 |