Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 149.22
-0.48 (-0.32%)
At close: Aug 28, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 149.37 | 149.37 | 148.70 | 149.37 | 149.37 | 0.10% | 1 |
| Aug 28, 2025 | 151.40 | 151.41 | 148.13 | 149.22 | 149.22 | -0.32% | 795 |
| Aug 27, 2025 | 148.81 | 149.95 | 148.30 | 149.70 | 149.70 | 1.77% | 14 |
| Aug 26, 2025 | 147.17 | 147.20 | 147.10 | 147.10 | 147.10 | 0.25% | 149 |
| Aug 25, 2025 | 146.40 | 147.15 | 146.12 | 146.73 | 146.73 | 0.37% | 99 |
| Aug 22, 2025 | 151.00 | 151.00 | 145.86 | 146.19 | 146.19 | 0.67% | 1,005 |
| Aug 21, 2025 | 147.50 | 147.50 | 144.31 | 145.21 | 145.21 | -1.80% | 1,969 |
| Aug 20, 2025 | 148.93 | 150.75 | 147.83 | 147.87 | 147.87 | -0.50% | 798 |
| Aug 19, 2025 | 145.96 | 148.61 | 145.96 | 148.61 | 148.61 | 1.47% | 42 |
| Aug 18, 2025 | 147.04 | 147.29 | 145.84 | 146.46 | 146.46 | -0.33% | 1,835 |
| Aug 15, 2025 | 147.41 | 148.50 | 146.94 | 146.94 | 146.94 | -1.08% | 461 |
| Aug 14, 2025 | 149.25 | 149.74 | 148.38 | 148.54 | 148.54 | -0.81% | 48 |
| Aug 13, 2025 | 148.28 | 150.06 | 147.54 | 149.75 | 149.75 | 1.40% | 86 |
| Aug 12, 2025 | 147.92 | 148.07 | 143.89 | 147.69 | 147.69 | 0.27% | 127 |
| Aug 11, 2025 | 146.11 | 147.29 | 145.28 | 147.29 | 147.29 | 1.75% | 45 |
| Aug 8, 2025 | 144.58 | 145.98 | 144.58 | 144.75 | 144.75 | 0.07% | 233 |
| Aug 7, 2025 | 144.37 | 146.88 | 144.37 | 144.64 | 144.64 | -0.64% | 30 |
| Aug 6, 2025 | 142.28 | 145.58 | 142.26 | 145.58 | 145.58 | 2.18% | 1,252 |
| Aug 5, 2025 | 141.00 | 142.74 | 141.00 | 142.47 | 142.47 | 0.89% | 19 |
| Aug 4, 2025 | 139.59 | 141.21 | 138.40 | 141.21 | 141.21 | 2.98% | 24 |
| Aug 1, 2025 | 135.43 | 137.12 | 134.31 | 137.12 | 137.12 | -0.19% | 162 |
| Jul 31, 2025 | 137.32 | 137.95 | 137.32 | 137.38 | 137.38 | -1.40% | 11 |
| Jul 30, 2025 | 138.65 | 139.33 | 138.65 | 139.33 | 139.33 | -1.00% | 684 |
| Jul 29, 2025 | 140.84 | 140.84 | 139.67 | 140.74 | 140.74 | 1.14% | 50 |
| Jul 28, 2025 | 140.00 | 140.08 | 138.80 | 139.16 | 139.16 | 1.13% | 631 |
| Jul 25, 2025 | 138.00 | 138.05 | 136.57 | 137.60 | 137.60 | 1.68% | 335 |
| Jul 24, 2025 | 136.74 | 137.34 | 135.32 | 135.32 | 135.32 | -1.30% | 574 |
| Jul 23, 2025 | 136.20 | 137.10 | 135.92 | 137.10 | 137.10 | 2.61% | 245 |
| Jul 22, 2025 | 134.31 | 135.56 | 133.61 | 133.61 | 133.61 | -0.57% | 30 |
| Jul 21, 2025 | 132.20 | 134.54 | 132.20 | 134.38 | 134.38 | 2.27% | 433 |
| Jul 18, 2025 | 131.00 | 131.50 | 130.95 | 131.40 | 131.40 | 0.67% | 51 |
| Jul 17, 2025 | 129.03 | 130.52 | 129.03 | 130.52 | 130.52 | 1.64% | 22 |
| Jul 16, 2025 | 126.36 | 128.42 | 126.36 | 128.42 | 128.42 | -0.70% | 27 |
| Jul 15, 2025 | 129.29 | 130.89 | 129.17 | 129.32 | 129.32 | -0.24% | 334 |
| Jul 14, 2025 | 130.08 | 131.08 | 129.00 | 129.63 | 129.63 | -0.64% | 125 |
| Jul 11, 2025 | 129.92 | 130.47 | 129.87 | 130.47 | 130.47 | -0.89% | 42 |
| Jul 10, 2025 | 132.42 | 132.42 | 131.27 | 131.64 | 131.64 | 0.16% | 13 |
| Jul 9, 2025 | 132.23 | 132.27 | 131.37 | 131.44 | 131.44 | 0.07% | 74 |
| Jul 8, 2025 | 131.42 | 131.83 | 131.13 | 131.34 | 131.34 | 0.84% | 82 |
| Jul 7, 2025 | 130.66 | 131.87 | 129.90 | 130.25 | 130.25 | -0.79% | 205 |
| Jul 3, 2025 | 133.06 | 133.06 | 130.87 | 131.29 | 131.29 | 0.14% | 139 |
| Jul 2, 2025 | 130.12 | 135.93 | 129.90 | 131.11 | 131.11 | 0.81% | 1,928 |
| Jul 1, 2025 | 127.46 | 131.43 | 127.21 | 130.06 | 130.06 | 2.43% | 99 |
| Jun 30, 2025 | 129.00 | 129.00 | 126.84 | 126.97 | 126.97 | -1.39% | 119 |
| Jun 27, 2025 | 127.05 | 129.44 | 127.05 | 128.76 | 128.76 | 1.46% | 324 |
| Jun 26, 2025 | 125.51 | 126.99 | 124.68 | 126.91 | 126.91 | -0.49% | 195 |
| Jun 25, 2025 | 128.83 | 130.00 | 127.51 | 127.53 | 127.53 | -0.31% | 324 |
| Jun 24, 2025 | 128.67 | 128.86 | 127.21 | 127.93 | 127.93 | 0.61% | 268 |
| Jun 23, 2025 | 125.63 | 127.60 | 125.63 | 127.16 | 127.16 | -1.34% | 40 |
| Jun 20, 2025 | 129.27 | 129.27 | 128.34 | 128.89 | 128.89 | -0.50% | 33 |