Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 181.87
-1.42 (-0.78%)
At close: Dec 19, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 181.09 | 182.60 | 181.09 | 181.87 | 181.87 | -0.78% | 82 |
| Dec 18, 2025 | 185.49 | 185.49 | 183.30 | 183.30 | 183.30 | 0.36% | 2,115 |
| Dec 17, 2025 | 181.31 | 182.64 | 181.31 | 182.64 | 182.64 | -0.14% | 15 |
| Dec 16, 2025 | 186.47 | 186.47 | 182.89 | 182.89 | 182.89 | -0.23% | 3,204 |
| Dec 15, 2025 | 183.09 | 185.99 | 181.97 | 183.32 | 183.32 | 0.22% | 1,465 |
| Dec 12, 2025 | 183.89 | 183.90 | 182.78 | 182.91 | 182.91 | 0.32% | 297 |
| Dec 11, 2025 | 183.13 | 183.74 | 181.84 | 182.33 | 182.33 | 0.63% | 269 |
| Dec 10, 2025 | 177.27 | 181.24 | 177.27 | 181.19 | 181.19 | 2.37% | 98 |
| Dec 9, 2025 | 176.80 | 179.20 | 175.74 | 176.99 | 176.99 | -0.74% | 2,875 |
| Dec 8, 2025 | 177.32 | 179.63 | 176.51 | 178.32 | 177.91 | 0.87% | 422 |
| Dec 5, 2025 | 176.93 | 177.25 | 175.34 | 176.78 | 176.38 | -0.61% | 127 |
| Dec 4, 2025 | 178.00 | 178.50 | 176.62 | 177.86 | 177.46 | -0.01% | 139 |
| Dec 3, 2025 | 177.28 | 178.66 | 177.27 | 177.88 | 177.48 | 0.26% | 72 |
| Dec 2, 2025 | 178.50 | 178.50 | 176.50 | 177.41 | 177.01 | -0.71% | 205 |
| Dec 1, 2025 | 176.49 | 178.67 | 175.28 | 178.67 | 178.27 | 1.14% | 613 |
| Nov 28, 2025 | 179.62 | 179.62 | 176.25 | 176.65 | 176.25 | -0.59% | 287 |
| Nov 27, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 177.30 | 0.06% | 10 |
| Nov 26, 2025 | 178.30 | 178.30 | 175.84 | 177.59 | 177.19 | 0.74% | 256 |
| Nov 25, 2025 | 173.88 | 177.16 | 173.52 | 176.28 | 175.88 | 0.46% | 13,165 |
| Nov 24, 2025 | 173.71 | 177.48 | 170.29 | 175.47 | 175.07 | 1.63% | 1,640 |
| Nov 21, 2025 | 165.50 | 173.27 | 164.12 | 172.66 | 172.26 | 6.82% | 2,824 |
| Nov 20, 2025 | 160.25 | 163.80 | 160.25 | 161.63 | 161.26 | 1.16% | 270 |
| Nov 19, 2025 | 159.59 | 161.22 | 159.59 | 159.78 | 159.42 | 0.02% | 4 |
| Nov 18, 2025 | 159.72 | 159.75 | 159.55 | 159.75 | 159.38 | 0.56% | 215 |
| Nov 17, 2025 | 161.33 | 161.33 | 158.86 | 158.86 | 158.50 | -1.48% | 90 |
| Nov 14, 2025 | 160.72 | 162.07 | 160.18 | 161.25 | 160.89 | -0.80% | 2,245 |
| Nov 13, 2025 | 161.86 | 162.82 | 161.86 | 162.56 | 162.19 | 0.12% | 193 |
| Nov 12, 2025 | 162.81 | 162.81 | 161.28 | 162.37 | 162.00 | -0.18% | 41 |
| Nov 11, 2025 | 162.67 | 163.11 | 162.43 | 162.66 | 162.29 | 1.35% | 11 |
| Nov 10, 2025 | 161.17 | 161.90 | 160.50 | 160.50 | 160.14 | -0.47% | 5 |
| Nov 7, 2025 | 161.15 | 161.25 | 160.99 | 161.25 | 160.88 | 0.51% | 99 |
| Nov 6, 2025 | 163.81 | 163.81 | 159.62 | 160.43 | 160.07 | -1.91% | 52 |
| Nov 5, 2025 | 161.86 | 164.85 | 161.81 | 163.55 | 163.18 | 0.99% | 370 |
| Nov 4, 2025 | 160.53 | 161.95 | 160.48 | 161.95 | 161.58 | 2.61% | 45 |
| Nov 3, 2025 | 159.66 | 159.66 | 157.83 | 157.83 | 157.47 | -0.46% | 109 |
| Oct 31, 2025 | 157.31 | 158.73 | 157.31 | 158.56 | 158.20 | 0.11% | 2 |
| Oct 30, 2025 | 158.10 | 158.57 | 158.10 | 158.39 | 158.03 | -1.01% | 6 |
| Oct 29, 2025 | 159.73 | 160.30 | 159.22 | 160.01 | 159.65 | -0.55% | 131 |
| Oct 28, 2025 | 160.00 | 161.09 | 159.00 | 160.90 | 160.53 | 0.01% | 357 |
| Oct 27, 2025 | 158.02 | 161.77 | 158.02 | 160.88 | 160.51 | 2.09% | 7,166 |
| Oct 24, 2025 | 156.98 | 157.59 | 156.91 | 157.59 | 157.23 | 0.83% | 67 |
| Oct 23, 2025 | 155.29 | 156.38 | 155.29 | 156.30 | 155.94 | -0.39% | 71 |
| Oct 22, 2025 | 157.90 | 158.00 | 156.91 | 156.91 | 156.56 | 0.18% | 32 |
| Oct 21, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.27 | -0.23% | 5 |
| Oct 20, 2025 | 156.73 | 157.29 | 156.73 | 156.99 | 156.63 | 0.88% | 142 |
| Oct 17, 2025 | 154.71 | 155.62 | 154.70 | 155.62 | 155.27 | 0.32% | 78 |
| Oct 16, 2025 | 156.50 | 157.44 | 155.13 | 155.13 | 154.78 | -0.92% | 6 |
| Oct 15, 2025 | 156.86 | 157.29 | 156.57 | 156.57 | 156.21 | 0.59% | 246 |
| Oct 14, 2025 | 155.22 | 155.79 | 155.22 | 155.65 | 155.30 | 1.23% | 48 |
| Oct 13, 2025 | 153.05 | 154.83 | 148.89 | 153.76 | 153.41 | 3.51% | 92 |