Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 220.80
-2.16 (-0.97%)
Jul 13, 2026, 5:01 PM GMT
LON:0KXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 224.25 | 225.00 | 221.12 | 225.00 | - | 0.91% | 25 |
| Jul 10, 2026 | 220.59 | 223.71 | 217.70 | 222.96 | 222.96 | 0.70% | 9,703 |
| Jul 9, 2026 | 218.87 | 222.11 | 209.00 | 221.41 | 221.41 | 2.41% | 1,556 |
| Jul 8, 2026 | 210.43 | 219.98 | 210.43 | 216.20 | 216.20 | 0.52% | 636 |
| Jul 7, 2026 | 215.00 | 218.40 | 205.58 | 215.07 | 215.07 | 0.87% | 954 |
| Jul 6, 2026 | 208.20 | 219.99 | 208.20 | 213.22 | 213.22 | 0.43% | 1,366 |
| Jul 2, 2026 | 213.00 | 214.24 | 207.07 | 212.30 | 212.30 | -0.02% | 679 |
| Jul 1, 2026 | 215.40 | 217.50 | 207.27 | 212.34 | 212.34 | 0.18% | 9,109 |
| Jun 30, 2026 | 207.10 | 212.08 | 202.11 | 211.96 | 211.96 | 1.32% | 2,128 |
| Jun 29, 2026 | 214.00 | 214.53 | 208.97 | 209.20 | 209.20 | -2.24% | 1,797 |
| Jun 26, 2026 | 218.50 | 220.00 | 210.83 | 214.00 | 214.00 | -2.88% | 653 |
| Jun 25, 2026 | 237.93 | 237.93 | 220.18 | 220.34 | 220.34 | -3.72% | 1,611 |
| Jun 24, 2026 | 229.53 | 235.00 | 222.55 | 228.85 | 228.85 | -0.96% | 6,728 |
| Jun 23, 2026 | 235.88 | 235.88 | 230.25 | 231.07 | 231.07 | -2.44% | 9,682 |
| Jun 22, 2026 | 240.63 | 240.89 | 230.90 | 236.86 | 236.86 | 1.20% | 1,769 |
| Jun 18, 2026 | 237.29 | 238.00 | 230.90 | 234.06 | 234.06 | 0.07% | 3,065 |
| Jun 17, 2026 | 235.50 | 238.00 | 230.00 | 233.89 | 233.89 | -0.36% | 300 |
| Jun 16, 2026 | 239.47 | 239.99 | 232.58 | 234.73 | 234.73 | -1.04% | 354 |
| Jun 15, 2026 | 248.23 | 250.00 | 235.32 | 237.21 | 237.21 | -1.80% | 671 |
| Jun 12, 2026 | 241.35 | 249.91 | 238.00 | 241.57 | 241.57 | 0.60% | 188 |
| Jun 11, 2026 | 230.35 | 240.37 | 230.35 | 240.14 | 240.14 | 3.66% | 399 |
| Jun 10, 2026 | 234.64 | 235.09 | 220.51 | 231.66 | 231.66 | 2.15% | 3,190 |
| Jun 9, 2026 | 229.08 | 234.64 | 220.00 | 226.78 | 226.78 | -0.39% | 321 |
| Jun 8, 2026 | 228.00 | 234.65 | 222.99 | 228.11 | 227.66 | -1.35% | 1,087 |
| Jun 5, 2026 | 236.00 | 237.37 | 224.72 | 231.23 | 230.78 | -0.19% | 6,881 |
| Jun 4, 2026 | 234.69 | 239.00 | 231.60 | 231.67 | 231.22 | 0.10% | 822 |
| Jun 3, 2026 | 225.70 | 231.54 | 219.75 | 231.43 | 230.98 | 3.10% | 2,750 |
| Jun 2, 2026 | 224.40 | 230.00 | 215.93 | 224.46 | 224.02 | 0.03% | 1,918 |
| Jun 1, 2026 | 235.88 | 235.88 | 223.77 | 224.40 | 223.97 | -2.62% | 8,179 |
| May 29, 2026 | 227.70 | 232.04 | 224.99 | 230.43 | 229.98 | 1.88% | 177 |
| May 28, 2026 | 240.00 | 240.00 | 226.16 | 226.18 | 225.74 | -3.74% | 1,235 |
| May 27, 2026 | 235.71 | 240.00 | 232.09 | 234.98 | 234.52 | 0.17% | 1,471 |
| May 26, 2026 | 234.87 | 240.99 | 231.88 | 234.59 | 234.13 | 0.89% | 1,643 |
| May 22, 2026 | 229.22 | 235.90 | 225.55 | 232.52 | 232.07 | 6.76% | 1,929 |
| May 21, 2026 | 216.50 | 220.00 | 216.00 | 217.80 | 217.38 | -0.61% | 440 |
| May 20, 2026 | 216.85 | 220.68 | 212.63 | 219.14 | 218.71 | 2.68% | 423 |
| May 19, 2026 | 211.00 | 215.28 | 206.94 | 213.41 | 213.00 | 1.74% | 907 |
| May 18, 2026 | 212.76 | 215.95 | 205.43 | 209.75 | 209.34 | -1.10% | 2,953 |
| May 15, 2026 | 218.12 | 218.12 | 207.50 | 212.09 | 211.68 | -1.00% | 198 |
| May 14, 2026 | 208.60 | 218.88 | 208.60 | 214.23 | 213.81 | 0.48% | 350 |
| May 13, 2026 | 218.12 | 224.99 | 209.67 | 213.21 | 212.79 | -1.65% | 2,742 |
| May 12, 2026 | 218.88 | 218.88 | 210.69 | 216.79 | 216.36 | 2.38% | 1,493 |
| May 11, 2026 | 225.22 | 230.07 | 211.75 | 211.75 | 211.34 | -6.07% | 2,968 |
| May 8, 2026 | 228.00 | 228.00 | 223.80 | 225.44 | 225.00 | 1.12% | 296 |
| May 7, 2026 | 229.94 | 231.29 | 222.55 | 222.94 | 222.51 | -2.39% | 2,731 |
| May 6, 2026 | 227.42 | 237.99 | 220.90 | 228.41 | 227.96 | 0.63% | 916 |
| May 5, 2026 | 228.70 | 229.99 | 225.00 | 226.98 | 226.54 | 0.47% | 326 |
| May 4, 2026 | 233.12 | 234.87 | 224.00 | 225.91 | 225.47 | -1.18% | 2,619 |
| May 1, 2026 | 231.38 | 231.38 | 221.02 | 228.60 | 228.15 | 0.30% | 2,401 |
| Apr 30, 2026 | 223.08 | 232.00 | 221.37 | 227.91 | 227.47 | 1.06% | 233 |