Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 176.65
-1.05 (-0.59%)
At close: Nov 28, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 179.62 | 179.62 | 176.25 | 176.65 | 176.65 | -0.59% | 287 |
| Nov 27, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 0.06% | 10 |
| Nov 26, 2025 | 178.30 | 178.30 | 175.84 | 177.59 | 177.59 | 0.74% | 256 |
| Nov 25, 2025 | 173.88 | 177.16 | 173.52 | 176.28 | 176.28 | 0.46% | 13,165 |
| Nov 24, 2025 | 173.71 | 177.48 | 170.29 | 175.47 | 175.47 | 1.63% | 1,640 |
| Nov 21, 2025 | 165.50 | 173.27 | 164.12 | 172.66 | 172.66 | 6.82% | 2,824 |
| Nov 20, 2025 | 160.25 | 163.80 | 160.25 | 161.63 | 161.63 | 1.16% | 270 |
| Nov 19, 2025 | 159.59 | 161.22 | 159.59 | 159.78 | 159.78 | 0.02% | 4 |
| Nov 18, 2025 | 159.72 | 159.75 | 159.55 | 159.75 | 159.75 | 0.56% | 215 |
| Nov 17, 2025 | 161.33 | 161.33 | 158.86 | 158.86 | 158.86 | -1.48% | 90 |
| Nov 14, 2025 | 160.72 | 162.07 | 160.18 | 161.25 | 161.25 | -0.80% | 2,245 |
| Nov 13, 2025 | 161.86 | 162.82 | 161.86 | 162.56 | 162.56 | 0.12% | 193 |
| Nov 12, 2025 | 162.81 | 162.81 | 161.28 | 162.37 | 162.37 | -0.18% | 41 |
| Nov 11, 2025 | 162.67 | 163.11 | 162.43 | 162.66 | 162.66 | 1.35% | 11 |
| Nov 10, 2025 | 161.17 | 161.90 | 160.50 | 160.50 | 160.50 | -0.47% | 5 |
| Nov 7, 2025 | 161.15 | 161.25 | 160.99 | 161.25 | 161.25 | 0.51% | 99 |
| Nov 6, 2025 | 163.81 | 163.81 | 159.62 | 160.43 | 160.43 | -1.91% | 52 |
| Nov 5, 2025 | 161.86 | 164.85 | 161.81 | 163.55 | 163.55 | 0.99% | 370 |
| Nov 4, 2025 | 160.53 | 161.95 | 160.48 | 161.95 | 161.95 | 2.61% | 45 |
| Nov 3, 2025 | 159.66 | 159.66 | 157.83 | 157.83 | 157.83 | -0.46% | 109 |
| Oct 31, 2025 | 157.31 | 158.73 | 157.31 | 158.56 | 158.56 | 0.11% | 2 |
| Oct 30, 2025 | 158.10 | 158.57 | 158.10 | 158.39 | 158.39 | -1.01% | 6 |
| Oct 29, 2025 | 159.73 | 160.30 | 159.22 | 160.01 | 160.01 | -0.55% | 131 |
| Oct 28, 2025 | 160.00 | 161.09 | 159.00 | 160.90 | 160.90 | 0.01% | 357 |
| Oct 27, 2025 | 158.02 | 161.77 | 158.02 | 160.88 | 160.88 | 2.09% | 7,166 |
| Oct 24, 2025 | 156.98 | 157.59 | 156.91 | 157.59 | 157.59 | 0.83% | 67 |
| Oct 23, 2025 | 155.29 | 156.38 | 155.29 | 156.30 | 156.30 | -0.39% | 71 |
| Oct 22, 2025 | 157.90 | 158.00 | 156.91 | 156.91 | 156.91 | 0.18% | 32 |
| Oct 21, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | -0.23% | 5 |
| Oct 20, 2025 | 156.73 | 157.29 | 156.73 | 156.99 | 156.99 | 0.88% | 142 |
| Oct 17, 2025 | 154.71 | 155.62 | 154.70 | 155.62 | 155.62 | 0.32% | 78 |
| Oct 16, 2025 | 156.50 | 157.44 | 155.13 | 155.13 | 155.13 | -0.92% | 6 |
| Oct 15, 2025 | 156.86 | 157.29 | 156.57 | 156.57 | 156.57 | 0.59% | 246 |
| Oct 14, 2025 | 155.22 | 155.79 | 155.22 | 155.65 | 155.65 | 1.23% | 48 |
| Oct 13, 2025 | 153.05 | 154.83 | 148.89 | 153.76 | 153.76 | 3.51% | 92 |
| Oct 10, 2025 | 150.95 | 151.36 | 147.91 | 148.54 | 148.54 | -0.67% | 293 |
| Oct 9, 2025 | 151.21 | 152.20 | 149.54 | 149.54 | 149.54 | -1.33% | 5 |
| Oct 8, 2025 | 151.57 | 151.57 | 150.96 | 151.55 | 151.55 | 0.95% | 5 |
| Oct 7, 2025 | 152.66 | 152.98 | 149.99 | 150.12 | 150.12 | -1.65% | 221 |
| Oct 6, 2025 | 153.20 | 153.40 | 151.37 | 152.64 | 152.64 | -1.11% | 197 |
| 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 |