Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 240.19
+10.69 (4.66%)
Aug 21, 2026, 5:14 PM GMT
LON:0KXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 247.62 | 249.99 | 234.62 | 240.19 | 240.19 | 4.66% | 9,549 |
| Aug 20, 2026 | 235.27 | 236.00 | 228.00 | 229.50 | 229.50 | -2.99% | 1,617 |
| Aug 19, 2026 | 239.95 | 239.95 | 229.50 | 236.57 | 236.57 | -0.61% | 445 |
| Aug 18, 2026 | 239.00 | 239.85 | 231.09 | 238.02 | 238.02 | 0.97% | 454 |
| Aug 17, 2026 | 251.00 | 251.00 | 234.25 | 235.74 | 235.74 | -3.72% | 955 |
| Aug 14, 2026 | 247.95 | 247.95 | 242.84 | 244.86 | 244.86 | - | 396 |
| Aug 13, 2026 | 251.36 | 251.36 | 242.50 | 244.86 | 244.86 | -1.64% | 679 |
| Aug 12, 2026 | 253.04 | 256.91 | 245.10 | 248.94 | 248.94 | -1.90% | 864 |
| Aug 11, 2026 | 248.66 | 256.99 | 248.66 | 253.75 | 253.75 | -0.77% | 700 |
| Aug 10, 2026 | 256.92 | 256.92 | 245.69 | 255.71 | 255.71 | 0.66% | 752 |
| Aug 7, 2026 | 253.12 | 260.00 | 248.00 | 254.04 | 254.04 | 0.27% | 609 |
| Aug 6, 2026 | 257.71 | 257.71 | 250.78 | 253.36 | 253.36 | 0.32% | 495 |
| Aug 5, 2026 | 252.79 | 259.94 | 248.05 | 252.54 | 252.54 | 0.26% | 796 |
| Aug 4, 2026 | 259.00 | 259.00 | 247.88 | 251.88 | 251.88 | -0.06% | 1,282 |
| Aug 3, 2026 | 250.22 | 260.00 | 250.22 | 252.04 | 252.04 | 0.14% | 4,070 |
| Jul 31, 2026 | 254.99 | 259.99 | 243.02 | 251.69 | 251.69 | 0.23% | 172 |
| Jul 30, 2026 | 248.00 | 258.74 | 248.00 | 251.11 | 251.11 | -1.50% | 341 |
| Jul 29, 2026 | 249.99 | 260.00 | 243.00 | 254.94 | 254.94 | 1.30% | 447 |
| Jul 28, 2026 | 245.95 | 251.93 | 240.91 | 251.67 | 251.67 | 3.30% | 1,286 |
| Jul 27, 2026 | 241.03 | 243.62 | 233.59 | 243.62 | 243.62 | 2.19% | 434 |
| Jul 24, 2026 | 224.00 | 242.26 | 224.00 | 238.39 | 238.39 | 2.53% | 474 |
| Jul 23, 2026 | 242.61 | 242.61 | 232.01 | 232.50 | 232.50 | -1.62% | 317 |
| Jul 22, 2026 | 237.93 | 238.86 | 231.52 | 236.34 | 236.34 | 0.06% | 70 |
| Jul 21, 2026 | 237.15 | 240.92 | 230.15 | 236.21 | 236.21 | 0.17% | 362 |
| Jul 20, 2026 | 237.92 | 238.00 | 230.81 | 235.80 | 235.80 | 1.48% | 516 |
| Jul 17, 2026 | 225.92 | 237.12 | 225.92 | 232.37 | 232.37 | -0.21% | 567 |
| Jul 16, 2026 | 227.71 | 233.50 | 218.78 | 232.85 | 232.85 | 2.77% | 872 |
| Jul 15, 2026 | 223.90 | 226.88 | 213.19 | 226.57 | 226.57 | 3.31% | 191 |
| Jul 14, 2026 | 219.46 | 223.82 | 213.00 | 219.32 | 219.32 | -0.64% | 171 |
| Jul 13, 2026 | 224.25 | 225.18 | 220.19 | 220.74 | 220.74 | -1.00% | 131 |
| 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 |