Ross Stores, Inc. (VIE:ROST)
Austria · Delayed Price · Currency is EUR 199.56
-4.54 (-2.22%)
At close: Aug 27, 2026
VIE:ROST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 201.45 | 201.75 | 199.56 | 199.56 | 199.56 | -2.22% | - |
| Aug 26, 2026 | 206.85 | 207.25 | 204.10 | 204.10 | 204.10 | -0.39% | - |
| Aug 25, 2026 | 207.45 | 207.45 | 204.90 | 204.90 | 204.90 | 0.99% | - |
| Aug 24, 2026 | 204.80 | 205.40 | 202.90 | 202.90 | 202.90 | -1.17% | - |
| Aug 21, 2026 | 211.90 | 212.60 | 205.30 | 205.30 | 205.30 | 4.89% | - |
| Aug 20, 2026 | 201.30 | 201.30 | 195.72 | 195.72 | 195.72 | -3.25% | - |
| Aug 19, 2026 | 203.95 | 204.40 | 199.26 | 202.30 | 202.30 | -1.68% | 55 |
| Aug 18, 2026 | 203.05 | 205.75 | 203.05 | 205.75 | 205.75 | -0.75% | - |
| Aug 17, 2026 | 211.55 | 211.55 | 202.15 | 207.30 | 207.30 | -2.31% | 41 |
| Aug 14, 2026 | 213.40 | 213.40 | 207.10 | 212.20 | 212.20 | 0.90% | 55 |
| Aug 13, 2026 | 215.75 | 215.90 | 210.30 | 210.30 | 210.30 | -2.39% | - |
| Aug 12, 2026 | 218.40 | 218.60 | 215.45 | 215.45 | 215.45 | -1.24% | - |
| Aug 11, 2026 | 220.75 | 220.80 | 218.15 | 218.15 | 218.15 | -1.53% | - |
| Aug 10, 2026 | 220.85 | 221.55 | 220.50 | 221.55 | 221.55 | 0.84% | - |
| Aug 7, 2026 | 220.25 | 220.25 | 217.85 | 219.70 | 219.70 | 0.71% | - |
| Aug 6, 2026 | 220.60 | 220.60 | 218.15 | 218.15 | 218.15 | -0.34% | - |
| Aug 5, 2026 | 218.35 | 218.90 | 218.25 | 218.90 | 218.90 | -0.18% | - |
| Aug 4, 2026 | 220.85 | 221.00 | 219.30 | 219.30 | 219.30 | -0.20% | - |
| Aug 3, 2026 | 218.75 | 221.55 | 218.00 | 219.75 | 219.75 | 0.66% | 39 |
| Jul 31, 2026 | 219.95 | 223.95 | 218.30 | 218.30 | 218.30 | 0.48% | 41 |
| Jul 30, 2026 | 221.05 | 221.05 | 217.25 | 217.25 | 217.25 | -1.61% | - |
| Jul 29, 2026 | 221.95 | 221.95 | 219.95 | 220.80 | 220.80 | 0.41% | - |
| Jul 28, 2026 | 214.20 | 219.90 | 214.20 | 219.90 | 219.90 | 3.22% | - |
| Jul 27, 2026 | 210.70 | 213.05 | 210.70 | 213.05 | 213.05 | 2.23% | - |
| Jul 24, 2026 | 204.50 | 208.40 | 204.50 | 208.40 | 208.40 | 0.94% | - |
| Jul 23, 2026 | 208.95 | 209.50 | 206.45 | 206.45 | 206.45 | -0.27% | 19 |
| Jul 22, 2026 | 205.90 | 207.55 | 205.90 | 207.00 | 207.00 | 0.27% | - |
| Jul 21, 2026 | 205.90 | 207.10 | 205.90 | 206.45 | 206.45 | 0.07% | - |
| Jul 20, 2026 | 204.30 | 206.30 | 204.30 | 206.30 | 206.30 | 0.56% | - |
| Jul 17, 2026 | 204.50 | 205.15 | 202.90 | 205.15 | 205.15 | 0.69% | - |
| Jul 16, 2026 | 196.94 | 203.75 | 196.88 | 203.75 | 203.75 | 3.15% | - |
| Jul 15, 2026 | 193.26 | 197.52 | 192.24 | 197.52 | 197.52 | 2.55% | - |
| Jul 14, 2026 | 192.18 | 192.60 | 191.18 | 192.60 | 192.60 | -0.47% | 50 |
| Jul 13, 2026 | 195.70 | 196.62 | 193.50 | 193.50 | 193.50 | -0.82% | - |
| Jul 10, 2026 | 191.84 | 195.10 | 191.84 | 195.10 | 195.10 | 0.59% | - |
| Jul 9, 2026 | 190.16 | 193.96 | 189.88 | 193.96 | 193.96 | 2.18% | - |
| Jul 8, 2026 | 187.22 | 189.88 | 185.28 | 189.82 | 189.82 | 0.30% | 412 |
| Jul 7, 2026 | 184.98 | 189.26 | 184.98 | 189.26 | 189.26 | 1.72% | - |
| Jul 6, 2026 | 187.78 | 188.38 | 183.56 | 186.06 | 186.06 | -0.36% | 72 |
| Jul 3, 2026 | 186.80 | 186.80 | 186.20 | 186.74 | 186.74 | 0.20% | - |
| Jul 2, 2026 | 185.50 | 186.36 | 184.70 | 186.36 | 186.36 | 0.37% | - |
| Jul 1, 2026 | 186.48 | 186.86 | 185.68 | 185.68 | 185.68 | 0.75% | - |
| Jun 30, 2026 | 182.96 | 184.30 | 182.96 | 184.30 | 184.30 | 0.10% | - |
| Jun 29, 2026 | 187.42 | 188.10 | 184.12 | 184.12 | 184.12 | -1.36% | - |
| Jun 26, 2026 | 189.32 | 189.54 | 186.66 | 186.66 | 186.66 | -4.31% | - |
| Jun 25, 2026 | 203.45 | 203.45 | 195.06 | 195.06 | 195.06 | -3.86% | - |
| Jun 24, 2026 | 201.55 | 202.90 | 201.55 | 202.90 | 202.90 | -0.69% | - |
| Jun 23, 2026 | 206.25 | 206.45 | 204.05 | 204.30 | 204.30 | -2.32% | - |
| Jun 22, 2026 | 204.50 | 209.15 | 203.25 | 209.15 | 209.15 | 2.65% | - |
| Jun 19, 2026 | 203.15 | 203.80 | 202.75 | 203.75 | 203.75 | -0.54% | - |