Ross Stores, Inc. (ETR:RSO)
Germany
· Delayed Price · Currency is EUR 182.30
-1.64 (-0.89%)
At close: Mar 6, 2026
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.02 | 184.58 | 182.30 | 182.30 | 182.30 | -0.89% | 158 |
| Mar 5, 2026 | 182.58 | 183.94 | 182.54 | 183.94 | 183.94 | 8.38% | 14 |
| Mar 3, 2026 | 173.96 | 173.96 | 169.72 | 169.72 | 169.72 | -2.10% | 460 |
| Mar 2, 2026 | 174.00 | 174.00 | 173.36 | 173.36 | 173.36 | 0.50% | 100 |
| Feb 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.03% | - |
| Feb 26, 2026 | 172.62 | 172.62 | 172.44 | 172.44 | 172.44 | 0.20% | 7 |
| Feb 25, 2026 | 172.44 | 172.44 | 172.10 | 172.10 | 172.10 | 1.47% | 10 |
| Feb 24, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.69% | - |
| Feb 23, 2026 | 168.46 | 168.46 | 168.44 | 168.44 | 168.44 | -0.86% | 15 |
| Feb 20, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.24% | - |
| Feb 19, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.61% | - |
| Feb 18, 2026 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | 1.48% | - |
| Feb 17, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | 0.01% | - |
| Feb 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.22% | 10 |
| Feb 13, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | 0.51% | - |
| Feb 12, 2026 | 165.34 | 165.34 | 164.80 | 164.80 | 164.80 | 2.20% | 2 |
| Feb 11, 2026 | 163.98 | 163.98 | 161.26 | 161.26 | 161.26 | -0.64% | 3 |
| Feb 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.01% | - |
| Feb 9, 2026 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 0.41% | - |
| Feb 6, 2026 | 160.88 | 161.62 | 160.88 | 161.62 | 161.62 | 1.11% | 2 |
| Feb 5, 2026 | 161.94 | 161.94 | 159.84 | 159.84 | 159.84 | -1.41% | 40 |
| Feb 4, 2026 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | -0.25% | - |
| Feb 3, 2026 | 162.20 | 162.52 | 162.20 | 162.52 | 162.52 | 0.61% | 23 |
| Feb 2, 2026 | 160.92 | 161.54 | 160.92 | 161.54 | 161.54 | 2.66% | 11 |
| Jan 30, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | 1.29% | 1 |
| Jan 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | -0.40% | - |
| Jan 28, 2026 | 156.30 | 156.30 | 155.98 | 155.98 | 155.98 | -2.22% | 2 |
| Jan 27, 2026 | 159.34 | 159.52 | 159.34 | 159.52 | 159.52 | 1.22% | 28 |
| Jan 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -3.04% | - |
| Jan 22, 2026 | 162.96 | 162.96 | 162.54 | 162.54 | 162.54 | -0.17% | 32 |
| Jan 21, 2026 | 160.82 | 162.82 | 160.82 | 162.82 | 162.82 | 0.14% | 19 |
| Jan 20, 2026 | 161.04 | 162.60 | 161.04 | 162.60 | 162.60 | -3.03% | 40 |
| Jan 16, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 0.08% | - |
| Jan 15, 2026 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | 1.74% | - |
| Jan 14, 2026 | 166.00 | 166.00 | 164.68 | 164.68 | 164.68 | -0.44% | 298 |
| Jan 13, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.56% | - |
| Jan 12, 2026 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | 3.03% | - |
| Jan 7, 2026 | 159.70 | 159.70 | 159.42 | 159.64 | 159.64 | -0.49% | 61 |
| Jan 6, 2026 | 159.72 | 160.42 | 159.72 | 160.42 | 160.42 | 1.85% | 134 |
| Jan 5, 2026 | 156.76 | 157.50 | 156.76 | 157.50 | 157.50 | 2.47% | 7 |
| Jan 2, 2026 | 153.08 | 153.70 | 153.08 | 153.70 | 153.70 | 0.03% | 1 |
| Dec 30, 2025 | 152.76 | 153.66 | 152.76 | 153.66 | 153.66 | 0.31% | 33 |
| Dec 29, 2025 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | 0.18% | - |
| Dec 23, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -1.01% | - |
| Dec 22, 2025 | 154.28 | 154.46 | 154.28 | 154.46 | 154.46 | -0.66% | 187 |
| Dec 19, 2025 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | -0.72% | - |
| Dec 18, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.77% | - |
| Dec 17, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.14% | - |
| Dec 16, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | 0.03% | - |
| Dec 15, 2025 | 157.54 | 159.36 | 154.98 | 155.14 | 155.14 | -0.88% | 362 |
| Dec 12, 2025 | 156.50 | 156.52 | 156.50 | 156.52 | 156.52 | 0.35% | 100 |
| Dec 11, 2025 | 156.38 | 156.38 | 155.98 | 155.98 | 155.98 | 0.79% | 2 |
| Dec 10, 2025 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | 1.64% | - |
| Dec 9, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | -0.57% | - |
| Dec 8, 2025 | 153.14 | 153.14 | 153.14 | 153.14 | 152.79 | 0.45% | - |
| Dec 5, 2025 | 151.50 | 152.46 | 151.50 | 152.46 | 152.11 | -0.18% | 1 |
| Dec 4, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.39 | 0.09% | - |
| Dec 3, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.25 | -0.20% | - |
| Dec 2, 2025 | 154.14 | 154.14 | 152.90 | 152.90 | 152.55 | -0.22% | 3 |
| Dec 1, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 152.89 | 0.45% | - |
| Nov 28, 2025 | 152.56 | 152.56 | 152.56 | 152.56 | 152.21 | -0.43% | - |
| Nov 27, 2025 | 153.22 | 153.22 | 153.22 | 153.22 | 152.87 | 0.25% | - |
| Nov 26, 2025 | 152.84 | 152.84 | 152.84 | 152.84 | 152.49 | 0.14% | - |
| Nov 25, 2025 | 150.86 | 152.62 | 150.86 | 152.62 | 152.27 | 0.81% | 100 |
| Nov 24, 2025 | 151.64 | 151.64 | 150.88 | 151.40 | 151.06 | 9.54% | 33 |
| Nov 19, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 137.91 | -0.56% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.68 | 1.00% | - |
| Nov 17, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.31 | -1.26% | - |
| Nov 14, 2025 | 139.16 | 139.38 | 139.16 | 139.38 | 139.06 | -0.07% | 142 |
| Nov 13, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.16 | -0.23% | - |
| Nov 12, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.48 | -0.04% | - |
| Nov 11, 2025 | 139.86 | 139.86 | 139.86 | 139.86 | 139.54 | 0.52% | - |
| Nov 10, 2025 | 141.78 | 141.78 | 139.14 | 139.14 | 138.82 | 0.14% | 1 |
| Nov 7, 2025 | 138.94 | 138.94 | 138.94 | 138.94 | 138.62 | -2.04% | - |
| Nov 5, 2025 | 141.84 | 141.84 | 141.84 | 141.84 | 141.52 | 1.13% | - |
| Nov 4, 2025 | 138.90 | 140.26 | 138.90 | 140.26 | 139.94 | 1.92% | 7 |
| Nov 3, 2025 | 138.06 | 138.06 | 137.62 | 137.62 | 137.31 | 0.13% | 5 |
| Oct 31, 2025 | 137.44 | 137.44 | 137.44 | 137.44 | 137.13 | 0.31% | - |
| Oct 30, 2025 | 137.62 | 137.62 | 137.02 | 137.02 | 136.71 | - | 34 |
| Oct 29, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 136.71 | -0.68% | - |
| Oct 28, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.65 | -0.71% | - |
| Oct 27, 2025 | 136.98 | 138.94 | 136.98 | 138.94 | 138.62 | 2.54% | 64 |
| Oct 24, 2025 | 135.52 | 135.52 | 135.50 | 135.50 | 135.19 | 1.03% | 1 |
| Oct 23, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 133.81 | -1.37% | - |
| Oct 22, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.67 | 0.53% | - |
| Oct 21, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 134.95 | 0.31% | - |
| Oct 20, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.53 | 0.72% | - |
| Oct 17, 2025 | 133.88 | 133.88 | 133.88 | 133.88 | 133.58 | -0.15% | - |
| Oct 16, 2025 | 134.08 | 134.08 | 134.08 | 134.08 | 133.77 | -0.42% | - |
| Oct 15, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.33 | 5.37% | - |
| Oct 10, 2025 | 128.32 | 128.32 | 127.78 | 127.78 | 127.49 | -1.71% | 1 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.70 | -0.09% | 8 |
| Oct 8, 2025 | 129.40 | 130.12 | 129.40 | 130.12 | 129.82 | 0.96% | 15 |
| Oct 7, 2025 | 128.62 | 128.88 | 128.62 | 128.88 | 128.59 | -1.38% | 10 |
| Oct 6, 2025 | 130.68 | 130.68 | 130.68 | 130.68 | 130.38 | -0.44% | - |
| Oct 3, 2025 | 131.26 | 131.26 | 131.26 | 131.26 | 130.96 | -0.85% | - |
| Oct 2, 2025 | 130.08 | 132.38 | 130.08 | 132.38 | 132.08 | 1.30% | 4 |
| Oct 1, 2025 | 129.84 | 130.68 | 129.84 | 130.68 | 130.38 | 1.27% | 5 |
| Sep 30, 2025 | 130.04 | 130.04 | 129.04 | 129.04 | 128.75 | 0.36% | 7 |
| Sep 29, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 128.29 | - | - |