Ross Stores, Inc. (LON:0KXO)
London · Delayed Price · Currency is GBP · Price in USD 216.53
+6.16 (2.93%)
May 14, 2026, 8:16 AM GMT
LON:0KXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 218.12 | 224.99 | 209.67 | 210.78 | - | -2.77% | 1,099 |
| May 12, 2026 | 218.88 | 218.88 | 210.69 | 216.79 | 216.79 | 2.38% | 1,493 |
| May 11, 2026 | 225.22 | 230.07 | 211.75 | 211.75 | 211.75 | -6.07% | 2,968 |
| May 8, 2026 | 228.00 | 228.00 | 223.80 | 225.44 | 225.44 | 1.12% | 296 |
| May 7, 2026 | 229.94 | 231.29 | 222.55 | 222.94 | 222.94 | -2.39% | 2,731 |
| May 6, 2026 | 227.42 | 237.99 | 220.90 | 228.41 | 228.41 | 0.63% | 916 |
| May 5, 2026 | 228.70 | 229.99 | 225.00 | 226.98 | 226.98 | 0.47% | 326 |
| May 4, 2026 | 233.12 | 234.87 | 224.00 | 225.91 | 225.91 | -1.18% | 2,619 |
| May 1, 2026 | 231.38 | 231.38 | 221.02 | 228.60 | 228.60 | 0.30% | 2,401 |
| Apr 30, 2026 | 223.08 | 232.00 | 221.37 | 227.91 | 227.91 | 1.06% | 233 |
| Apr 29, 2026 | 225.52 | 229.33 | 220.00 | 225.51 | 225.51 | -0.23% | 117 |
| Apr 28, 2026 | 227.84 | 229.00 | 223.69 | 226.02 | 226.02 | -0.24% | 217 |
| Apr 27, 2026 | 228.00 | 228.99 | 223.13 | 226.56 | 226.56 | 0.33% | 208 |
| Apr 24, 2026 | 225.94 | 229.00 | 223.89 | 225.81 | 225.81 | -0.36% | 978 |
| Apr 23, 2026 | 229.89 | 234.86 | 224.00 | 226.62 | 226.62 | -0.81% | 109 |
| Apr 22, 2026 | 224.58 | 229.40 | 224.58 | 228.47 | 228.47 | 0.75% | 481 |
| Apr 21, 2026 | 229.38 | 231.99 | 220.99 | 226.77 | 226.77 | -0.86% | 2,789 |
| Apr 20, 2026 | 225.00 | 233.13 | 225.00 | 228.73 | 228.73 | 0.70% | 311 |
| Apr 17, 2026 | 220.00 | 229.89 | 217.37 | 227.15 | 227.15 | 3.02% | 1,174 |
| Apr 16, 2026 | 229.89 | 229.89 | 220.49 | 220.49 | 220.49 | -1.48% | 1,422 |
| Apr 15, 2026 | 223.00 | 229.87 | 221.79 | 223.79 | 223.79 | 0.22% | 882 |
| Apr 14, 2026 | 223.00 | 224.99 | 216.00 | 223.29 | 223.29 | 1.26% | 734 |
| Apr 13, 2026 | 220.95 | 224.00 | 215.00 | 220.52 | 220.52 | -0.98% | 397 |
| Apr 10, 2026 | 224.92 | 232.61 | 219.73 | 222.70 | 222.70 | -1.53% | 1,059 |
| Apr 9, 2026 | 230.32 | 233.85 | 222.30 | 226.15 | 226.15 | 0.80% | 2,590 |
| Apr 8, 2026 | 222.00 | 224.35 | 211.22 | 224.35 | 224.35 | 3.49% | 3,767 |
| Apr 7, 2026 | 219.50 | 222.40 | 215.35 | 216.78 | 216.78 | -1.47% | 1,269 |
| Apr 2, 2026 | 220.42 | 220.42 | 216.50 | 220.02 | 220.02 | -0.61% | 582 |
| Apr 1, 2026 | 216.63 | 222.10 | 213.13 | 221.38 | 221.38 | 2.40% | 2,149 |
| Mar 31, 2026 | 209.10 | 216.41 | 206.01 | 216.18 | 216.18 | 3.54% | 3,503 |
| Mar 30, 2026 | 214.00 | 214.00 | 208.26 | 208.79 | 208.79 | -1.18% | 639 |
| Mar 27, 2026 | 214.00 | 217.45 | 210.10 | 211.28 | 211.28 | -1.82% | 1,178 |
| Mar 26, 2026 | 216.89 | 218.00 | 214.21 | 215.20 | 215.20 | -0.08% | 386 |
| Mar 25, 2026 | 224.17 | 224.17 | 212.38 | 215.38 | 215.38 | -0.11% | 443 |
| Mar 24, 2026 | 212.90 | 215.96 | 210.33 | 215.62 | 215.62 | 0.63% | 1,481 |
| Mar 23, 2026 | 211.18 | 217.00 | 207.94 | 214.28 | 214.28 | 2.00% | 8,011 |
| Mar 20, 2026 | 210.24 | 212.00 | 207.53 | 210.07 | 210.07 | 0.21% | 1,989 |
| Mar 19, 2026 | 207.18 | 210.87 | 205.01 | 209.63 | 209.63 | 0.15% | 715 |
| Mar 18, 2026 | 206.26 | 211.00 | 206.26 | 209.32 | 209.32 | -0.02% | 387 |
| Mar 17, 2026 | 206.48 | 211.88 | 205.94 | 209.36 | 209.36 | 0.64% | 766 |
| Mar 16, 2026 | 208.34 | 210.24 | 205.01 | 208.03 | 208.03 | 0.27% | 191 |
| Mar 13, 2026 | 214.20 | 214.20 | 206.50 | 207.47 | 207.47 | -1.94% | 640 |
| Mar 12, 2026 | 212.88 | 214.20 | 209.17 | 211.58 | 211.14 | -0.12% | 1,702 |
| Mar 11, 2026 | 213.37 | 214.45 | 211.75 | 211.83 | 211.39 | -1.24% | 570 |
| Mar 10, 2026 | 208.97 | 216.51 | 208.01 | 214.50 | 214.05 | 2.42% | 582 |
| Mar 9, 2026 | 208.05 | 214.83 | 204.72 | 209.44 | 209.00 | -1.15% | 2,416 |
| Mar 6, 2026 | 216.25 | 216.25 | 209.66 | 211.87 | 211.43 | -0.66% | 833 |
| Mar 5, 2026 | 213.45 | 213.93 | 209.11 | 213.28 | 212.84 | 1.02% | 1,203 |
| Mar 4, 2026 | 210.00 | 216.80 | 207.03 | 211.14 | 210.70 | 6.23% | 12,336 |
| Mar 3, 2026 | 200.79 | 204.20 | 194.00 | 198.76 | 198.34 | -2.33% | 1,403 |