Ross Stores, Inc. (BIT:1ROST)
Italy
· Delayed Price · Currency is EUR 152.18
-0.60 (-0.39%)
At close: Dec 5, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | -0.39% | - |
| Dec 4, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | 0.12% | - |
| Dec 3, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -0.08% | - |
| Dec 2, 2025 | 160.50 | 160.50 | 153.52 | 152.72 | 152.72 | -0.29% | 2 |
| Dec 1, 2025 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 0.34% | - |
| Nov 28, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | -0.46% | - |
| Nov 27, 2025 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | 0.43% | - |
| Nov 26, 2025 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 0.09% | - |
| Nov 25, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | 0.75% | - |
| Nov 24, 2025 | 151.22 | 151.22 | 151.00 | 151.40 | 151.40 | 1.01% | 3 |
| Nov 21, 2025 | 138.86 | 138.86 | 138.86 | 149.88 | 149.88 | 5.79% | 6 |
| Nov 20, 2025 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | 2.36% | - |
| Nov 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -0.67% | - |
| Nov 18, 2025 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | 1.26% | - |
| Nov 17, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | -1.35% | - |
| Nov 14, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.06% | - |
| Nov 13, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | 0.07% | - |
| Nov 12, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | -0.24% | - |
| Nov 11, 2025 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | 0.56% | - |
| Nov 10, 2025 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | 0.49% | - |
| Nov 7, 2025 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | 0.29% | - |
| Nov 6, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | -2.54% | - |
| Nov 5, 2025 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | 1.04% | - |
| Nov 4, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 1.86% | - |
| Nov 3, 2025 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | 0.10% | - |
| Oct 31, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.39% | - |
| Oct 30, 2025 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | -0.06% | - |
| Oct 29, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | -0.71% | - |
| Oct 28, 2025 | 137.80 | 137.80 | 137.80 | 137.92 | 137.92 | -0.62% | 2 |
| Oct 27, 2025 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | 2.39% | - |
| Oct 24, 2025 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | 1.15% | - |
| Oct 23, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.35% | - |
| Oct 22, 2025 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | 0.65% | - |
| Oct 21, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0.19% | - |
| Oct 20, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.49% | - |
| Oct 17, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | 0.07% | - |
| Oct 16, 2025 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | -0.48% | - |
| Oct 15, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 0.88% | - |
| Oct 14, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.36% | - |
| Oct 13, 2025 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | 4.01% | - |
| Oct 10, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -2.08% | - |
| Oct 9, 2025 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | 0.35% | - |
| Oct 8, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | 1.12% | - |
| Oct 7, 2025 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | -2.35% | - |
| Oct 6, 2025 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | 0.37% | - |
| Oct 3, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | -0.70% | - |
| Oct 2, 2025 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | 1.02% | - |
| Oct 1, 2025 | 129.56 | 129.56 | 129.56 | 130.82 | 130.82 | 1.36% | 40 |
| Sep 30, 2025 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | 0.37% | - |
| Sep 29, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | 0.02% | - |
| Sep 26, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | 0.74% | - |
| Sep 25, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | -0.05% | - |
| Sep 24, 2025 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 4.78% | - |
| Sep 23, 2025 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | -0.96% | - |
| Sep 22, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | -0.18% | - |
| Sep 19, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | -0.68% | - |
| Sep 18, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.26% | - |
| Sep 17, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | 0.68% | - |
| Sep 16, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | -1.10% | - |
| Sep 15, 2025 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | -1.25% | - |
| Sep 12, 2025 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | -1.34% | - |
| Sep 11, 2025 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | 0.66% | - |
| Sep 10, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 0.43% | - |
| Sep 9, 2025 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | -1.89% | - |
| Sep 8, 2025 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - | - |
| Sep 5, 2025 | 128.98 | 128.98 | 128.98 | 129.32 | 128.98 | -0.74% | - |
| Sep 4, 2025 | 129.93 | 129.93 | 129.93 | 130.28 | 129.93 | 0.77% | - |
| Sep 3, 2025 | 128.94 | 128.94 | 128.94 | 129.28 | 128.94 | 0.33% | - |
| Sep 2, 2025 | 128.52 | 128.52 | 128.52 | 128.86 | 128.52 | 2.50% | - |
| Sep 1, 2025 | 125.39 | 125.39 | 125.39 | 125.72 | 125.38 | -0.46% | - |
| Aug 29, 2025 | 125.96 | 125.96 | 125.96 | 126.30 | 125.96 | -1.00% | - |
| Aug 28, 2025 | 127.24 | 127.24 | 127.24 | 127.58 | 127.24 | -1.31% | - |
| Aug 27, 2025 | 128.94 | 128.94 | 128.94 | 129.28 | 128.94 | 2.28% | - |
| Aug 26, 2025 | 127.08 | 127.08 | 127.08 | 126.40 | 126.06 | 0.83% | 12 |
| Aug 25, 2025 | 125.03 | 125.03 | 125.03 | 125.36 | 125.03 | -0.33% | - |
| Aug 22, 2025 | 127.98 | 127.98 | 125.32 | 125.78 | 125.44 | -0.05% | 64 |
| Aug 21, 2025 | 125.50 | 125.50 | 125.50 | 125.84 | 125.50 | -1.27% | 12 |
| Aug 20, 2025 | 127.12 | 127.12 | 127.12 | 127.46 | 127.12 | 0.13% | - |
| Aug 19, 2025 | 126.96 | 126.96 | 126.96 | 127.30 | 126.96 | 1.71% | - |
| Aug 18, 2025 | 124.83 | 124.83 | 124.83 | 125.16 | 124.83 | -1.97% | - |
| Aug 14, 2025 | 127.34 | 127.34 | 127.34 | 127.68 | 127.34 | -0.20% | - |
| Aug 13, 2025 | 127.60 | 127.60 | 127.60 | 127.94 | 127.60 | 1.15% | - |
| Aug 12, 2025 | 126.14 | 126.14 | 126.14 | 126.48 | 126.14 | -0.05% | - |
| Aug 11, 2025 | 126.20 | 126.20 | 126.20 | 126.54 | 126.20 | 1.65% | - |
| Aug 8, 2025 | 124.15 | 124.15 | 124.15 | 124.48 | 124.15 | -0.16% | - |
| Aug 7, 2025 | 124.35 | 124.35 | 124.35 | 124.68 | 124.35 | 0.40% | - |
| Aug 6, 2025 | 123.85 | 123.85 | 123.85 | 124.18 | 123.85 | 1.72% | - |
| Aug 5, 2025 | 121.75 | 121.75 | 121.75 | 122.08 | 121.75 | 0.49% | - |
| Aug 4, 2025 | 121.16 | 121.16 | 121.16 | 121.48 | 121.16 | 2.95% | - |
| Aug 1, 2025 | 117.69 | 117.69 | 117.69 | 118.00 | 117.69 | -1.90% | - |
| Jul 31, 2025 | 119.96 | 119.96 | 119.96 | 120.28 | 119.96 | -0.84% | - |
| Jul 30, 2025 | 120.98 | 120.98 | 120.98 | 121.30 | 120.98 | -0.36% | - |
| Jul 29, 2025 | 121.42 | 121.42 | 121.42 | 121.74 | 121.42 | 1.45% | - |
| Jul 28, 2025 | 119.68 | 119.68 | 119.68 | 120.00 | 119.68 | 2.18% | - |
| Jul 25, 2025 | 117.13 | 117.13 | 117.13 | 117.44 | 117.13 | 1.86% | - |
| Jul 24, 2025 | 114.99 | 114.99 | 114.99 | 115.30 | 114.99 | -0.57% | - |
| Jul 23, 2025 | 115.65 | 115.65 | 115.65 | 115.96 | 115.65 | 1.72% | - |
| Jul 22, 2025 | 113.70 | 113.70 | 113.70 | 114.00 | 113.70 | 0.32% | - |
| Jul 21, 2025 | 113.34 | 113.34 | 113.34 | 113.64 | 113.34 | 1.18% | - |
| Jul 18, 2025 | 112.02 | 112.02 | 112.02 | 112.32 | 112.02 | 0.36% | - |