Ross Stores, Inc. (VIE:ROST)
Austria · Delayed Price · Currency is EUR 152.60
+0.06 (0.04%)
At close: Dec 4, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 152.68 | 152.76 | 152.56 | 152.60 | 152.60 | 0.04% | - |
| Dec 3, 2025 | 152.80 | 152.90 | 152.42 | 152.54 | 152.54 | -0.10% | - |
| Dec 2, 2025 | 152.68 | 153.72 | 152.68 | 152.70 | 152.70 | -0.31% | - |
| Dec 1, 2025 | 151.16 | 153.18 | 150.88 | 153.18 | 153.18 | 0.33% | - |
| Nov 28, 2025 | 153.76 | 153.90 | 152.68 | 152.68 | 152.68 | -0.37% | - |
| Nov 27, 2025 | 153.36 | 153.44 | 153.24 | 153.24 | 153.24 | 0.24% | - |
| Nov 26, 2025 | 152.82 | 152.88 | 152.38 | 152.88 | 152.88 | 0.22% | - |
| Nov 25, 2025 | 151.10 | 152.54 | 150.38 | 152.54 | 152.54 | 0.82% | - |
| Nov 24, 2025 | 151.22 | 151.30 | 150.28 | 151.30 | 151.30 | 0.97% | - |
| Nov 21, 2025 | 142.94 | 149.84 | 142.94 | 149.84 | 149.84 | 5.71% | - |
| Nov 20, 2025 | 140.08 | 141.74 | 139.38 | 141.74 | 141.74 | 2.47% | - |
| Nov 19, 2025 | 138.24 | 139.02 | 138.24 | 138.32 | 138.32 | 0.17% | - |
| Nov 18, 2025 | 137.08 | 138.08 | 136.98 | 138.08 | 138.08 | 0.35% | - |
| Nov 17, 2025 | 138.36 | 138.58 | 137.60 | 137.60 | 137.60 | -1.19% | - |
| Nov 14, 2025 | 139.00 | 139.26 | 138.68 | 139.26 | 139.26 | -0.14% | - |
| Nov 13, 2025 | 140.44 | 140.44 | 139.46 | 139.46 | 139.46 | -0.14% | - |
| Nov 12, 2025 | 140.58 | 140.74 | 139.66 | 139.66 | 139.66 | -0.11% | - |
| Nov 11, 2025 | 139.98 | 139.98 | 139.82 | 139.82 | 139.82 | 0.53% | - |
| Nov 10, 2025 | 139.52 | 140.26 | 139.08 | 139.08 | 139.08 | - | - |
| Nov 7, 2025 | 139.22 | 139.22 | 137.48 | 139.08 | 139.08 | 0.86% | - |
| Nov 6, 2025 | 140.56 | 140.86 | 137.90 | 137.90 | 137.90 | -2.64% | - |
| Nov 5, 2025 | 141.24 | 141.64 | 140.42 | 141.64 | 141.64 | 0.96% | - |
| Nov 4, 2025 | 138.86 | 140.30 | 138.64 | 140.30 | 140.30 | 1.95% | - |
| Nov 3, 2025 | 137.62 | 138.10 | 137.62 | 137.62 | 137.62 | 0.15% | - |
| Oct 31, 2025 | 134.92 | 137.48 | 134.92 | 137.42 | 137.42 | 0.44% | - |
| Oct 30, 2025 | 136.28 | 137.58 | 135.90 | 136.82 | 136.82 | -0.15% | - |
| Oct 29, 2025 | 138.08 | 138.08 | 136.84 | 137.02 | 137.02 | -0.71% | - |
| Oct 28, 2025 | 137.82 | 138.18 | 136.82 | 138.00 | 138.00 | -0.62% | - |
| Oct 27, 2025 | 135.68 | 138.86 | 135.20 | 138.86 | 138.86 | 2.54% | - |
| Oct 24, 2025 | 135.20 | 135.42 | 135.06 | 135.42 | 135.42 | 0.98% | - |
| Oct 23, 2025 | 134.50 | 134.58 | 134.10 | 134.10 | 134.10 | -1.37% | - |
| Oct 22, 2025 | 134.86 | 135.96 | 134.86 | 135.96 | 135.96 | 0.59% | - |
| Oct 21, 2025 | 135.42 | 135.50 | 134.84 | 135.16 | 135.16 | 0.33% | - |
| Oct 20, 2025 | 134.78 | 134.88 | 134.30 | 134.72 | 134.72 | 0.51% | - |
| Oct 17, 2025 | 132.56 | 134.04 | 132.06 | 134.04 | 134.04 | 0.15% | - |
| Oct 16, 2025 | 134.94 | 135.22 | 133.84 | 133.84 | 133.84 | -0.56% | - |
| Oct 15, 2025 | 133.66 | 134.60 | 133.66 | 134.60 | 134.60 | 0.84% | - |
| Oct 14, 2025 | 133.16 | 134.48 | 133.16 | 133.48 | 133.48 | 0.47% | - |
| Oct 13, 2025 | 128.40 | 132.86 | 128.40 | 132.86 | 132.86 | 3.88% | - |
| Oct 10, 2025 | 129.80 | 130.36 | 127.90 | 127.90 | 127.90 | -1.78% | - |
| Oct 9, 2025 | 130.90 | 131.00 | 130.22 | 130.22 | 130.22 | 0.22% | - |
| Oct 8, 2025 | 129.48 | 130.20 | 129.48 | 129.94 | 129.94 | 0.82% | - |
| Oct 7, 2025 | 130.06 | 130.62 | 128.88 | 128.88 | 128.88 | -1.35% | - |
| Oct 6, 2025 | 129.78 | 130.92 | 129.78 | 130.64 | 130.64 | -0.46% | - |
| Oct 3, 2025 | 133.46 | 133.62 | 131.24 | 131.24 | 131.24 | -0.71% | - |
| Oct 2, 2025 | 130.42 | 132.18 | 130.26 | 132.18 | 132.18 | 1.02% | - |
| Oct 1, 2025 | 128.62 | 130.84 | 128.62 | 130.84 | 130.84 | 1.41% | - |
| Sep 30, 2025 | 129.12 | 129.26 | 128.86 | 129.02 | 129.02 | 0.26% | - |
| Sep 29, 2025 | 129.66 | 129.98 | 128.68 | 128.68 | 128.68 | 0.08% | - |
| Sep 26, 2025 | 127.94 | 128.58 | 127.94 | 128.58 | 128.58 | 0.66% | - |