Ross Stores, Inc. (VIE:ROST)
Austria · Delayed Price · Currency is EUR 127.50
-1.60 (-1.24%)
At close: Aug 28, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 129.38 | 129.74 | 127.50 | 127.50 | - | -1.24% | - |
| Aug 27, 2025 | 127.74 | 129.10 | 127.74 | 129.10 | - | 2.02% | - |
| Aug 26, 2025 | 127.00 | 127.48 | 126.54 | 126.54 | - | 0.75% | - |
| Aug 25, 2025 | 125.52 | 125.70 | 125.52 | 125.60 | - | -0.11% | - |
| Aug 22, 2025 | 127.96 | 129.66 | 125.74 | 125.74 | - | 0.13% | 92 |
| Aug 21, 2025 | 125.72 | 125.72 | 125.18 | 125.58 | - | -1.41% | - |
| Aug 20, 2025 | 126.90 | 127.76 | 126.76 | 127.38 | - | 0.05% | - |
| Aug 19, 2025 | 124.96 | 127.32 | 124.86 | 127.32 | - | 1.79% | - |
| Aug 18, 2025 | 125.56 | 126.18 | 125.08 | 125.08 | - | -0.40% | - |
| Aug 15, 2025 | 127.16 | 127.16 | 125.58 | 125.58 | - | -1.63% | - |
| Aug 14, 2025 | 128.40 | 128.86 | 127.50 | 127.66 | - | 1.19% | - |
| Aug 13, 2025 | 126.60 | 126.64 | 126.16 | 126.16 | - | -0.39% | - |
| Aug 12, 2025 | 126.28 | 126.66 | 126.12 | 126.66 | - | -0.05% | - |
| Aug 11, 2025 | 125.10 | 126.72 | 124.96 | 126.72 | - | 1.73% | - |
| Aug 8, 2025 | 125.04 | 125.06 | 124.56 | 124.56 | - | -0.03% | - |
| Aug 7, 2025 | 125.42 | 125.98 | 124.60 | 124.60 | - | 0.29% | - |
| Aug 6, 2025 | 122.98 | 124.24 | 122.26 | 124.24 | - | 1.59% | - |
| Aug 5, 2025 | 123.10 | 123.10 | 122.30 | 122.30 | - | 0.71% | - |
| Aug 4, 2025 | 118.60 | 121.44 | 118.60 | 121.44 | - | 3.25% | - |
| Aug 1, 2025 | 119.78 | 119.78 | 117.58 | 117.62 | - | -2.24% | - |
| Jul 31, 2025 | 119.48 | 120.34 | 119.48 | 120.32 | - | -0.86% | 92 |
| Jul 30, 2025 | 120.72 | 121.78 | 120.20 | 121.36 | - | -0.16% | - |
| Jul 29, 2025 | 122.16 | 122.58 | 121.56 | 121.56 | - | 1.25% | - |
| Jul 28, 2025 | 118.52 | 120.06 | 118.52 | 120.06 | - | 2.20% | 92 |
| Jul 25, 2025 | 116.20 | 117.48 | 116.20 | 117.48 | - | 1.89% | - |
| Jul 24, 2025 | 114.92 | 116.42 | 114.92 | 115.30 | - | -0.52% | - |
| Jul 23, 2025 | 116.12 | 116.36 | 115.90 | 115.90 | - | 1.60% | - |
| Jul 22, 2025 | 114.68 | 114.70 | 114.08 | 114.08 | - | 0.23% | - |
| Jul 21, 2025 | 111.54 | 113.82 | 111.54 | 113.82 | - | 1.41% | - |
| Jul 18, 2025 | 112.50 | 112.52 | 112.12 | 112.24 | - | 0.20% | - |
| Jul 17, 2025 | 111.34 | 112.02 | 111.12 | 112.02 | - | 2.90% | - |
| Jul 16, 2025 | 109.72 | 110.36 | 108.86 | 108.86 | - | -2.58% | - |
| Jul 15, 2025 | 111.88 | 112.34 | 111.74 | 111.74 | - | 0.38% | - |
| Jul 14, 2025 | 111.42 | 112.18 | 111.32 | 111.32 | - | -0.02% | 3 |
| Jul 11, 2025 | 111.58 | 111.72 | 111.28 | 111.34 | - | -1.47% | - |
| Jul 10, 2025 | 111.46 | 113.00 | 111.46 | 113.00 | - | 0.57% | - |
| Jul 9, 2025 | 112.22 | 112.54 | 112.22 | 112.36 | - | 0.45% | - |
| Jul 8, 2025 | 111.28 | 111.86 | 111.14 | 111.86 | - | 0.34% | - |
| Jul 7, 2025 | 111.44 | 112.02 | 111.44 | 111.48 | - | 0.41% | - |
| Jul 4, 2025 | 111.26 | 111.26 | 110.90 | 111.02 | - | -0.63% | - |
| Jul 3, 2025 | 111.72 | 111.76 | 111.56 | 111.72 | - | -0.09% | - |
| Jul 2, 2025 | 112.44 | 114.66 | 111.82 | 111.82 | - | 3.44% | 92 |
| Jul 1, 2025 | 108.40 | 108.40 | 107.96 | 108.10 | - | -0.26% | - |
| Jun 30, 2025 | 109.66 | 109.74 | 108.38 | 108.38 | - | -0.81% | - |
| Jun 27, 2025 | 108.34 | 109.26 | 108.34 | 109.26 | - | 1.11% | - |
| Jun 26, 2025 | 109.22 | 109.22 | 108.02 | 108.06 | - | -1.84% | - |
| Jun 25, 2025 | 110.38 | 110.94 | 110.08 | 110.08 | - | - | - |
| Jun 24, 2025 | 111.16 | 111.32 | 110.08 | 110.08 | - | -0.09% | - |
| Jun 23, 2025 | 110.70 | 111.32 | 110.18 | 110.18 | - | -1.66% | - |
| Jun 20, 2025 | 110.80 | 112.04 | 110.80 | 112.04 | - | 1.19% | - |