Ross Stores, Inc. (FRA:RSO)
Germany
· Delayed Price · Currency is EUR 151.56
-0.64 (-0.42%)
Last updated: Dec 5, 2025, 9:26 AM CET
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.62 | 151.62 | 151.56 | 151.56 | - | -0.42% | 25 |
| Dec 4, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.08% | - |
| Dec 3, 2025 | 152.22 | 152.88 | 152.08 | 152.08 | 152.08 | -1.20% | 105 |
| Dec 2, 2025 | 152.48 | 153.92 | 152.48 | 153.92 | 153.92 | 1.77% | 60 |
| Dec 1, 2025 | 150.96 | 151.24 | 150.96 | 151.24 | 151.24 | -1.31% | 13 |
| Nov 28, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | -0.38% | - |
| Nov 27, 2025 | 152.72 | 153.82 | 152.72 | 153.82 | 153.82 | 1.02% | 9 |
| Nov 26, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | 1.17% | - |
| Nov 25, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.62% | - |
| Nov 24, 2025 | 151.58 | 151.58 | 151.44 | 151.44 | 151.44 | 2.77% | 40 |
| Nov 21, 2025 | 142.10 | 147.36 | 142.10 | 147.36 | 147.36 | 5.70% | 215 |
| Nov 20, 2025 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 0.66% | - |
| Nov 19, 2025 | 137.62 | 138.50 | 137.62 | 138.50 | 138.50 | 1.54% | 120 |
| Nov 18, 2025 | 136.32 | 136.40 | 136.32 | 136.40 | 136.40 | -0.44% | 16 |
| Nov 17, 2025 | 137.92 | 138.34 | 137.00 | 137.00 | 137.00 | -1.03% | 85 |
| Nov 14, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -1.45% | - |
| Nov 13, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | 0.16% | - |
| Nov 12, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | 0.17% | - |
| Nov 11, 2025 | 139.36 | 140.00 | 139.36 | 140.00 | 140.00 | 0.66% | 15 |
| Nov 10, 2025 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 0.65% | - |
| Nov 7, 2025 | 138.68 | 138.68 | 138.16 | 138.18 | 138.18 | -1.58% | 46 |
| Nov 6, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.48% | - |
| Nov 5, 2025 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | 1.70% | - |
| Nov 4, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | 0.51% | - |
| Nov 3, 2025 | 137.16 | 138.02 | 137.16 | 138.02 | 138.02 | 1.72% | 85 |
| Oct 31, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | -0.29% | - |
| Oct 30, 2025 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | -1.35% | - |
| Oct 29, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | 0.16% | - |
| Oct 28, 2025 | 137.52 | 137.72 | 137.52 | 137.72 | 137.72 | 2.32% | 50 |
| Oct 27, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.15% | - |
| Oct 24, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.73% | - |
| Oct 23, 2025 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | -0.51% | - |
| Oct 22, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.78% | - |
| Oct 21, 2025 | 134.96 | 135.56 | 134.96 | 135.56 | 135.56 | 1.19% | 7 |
| Oct 20, 2025 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | 1.67% | - |
| Oct 17, 2025 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -1.85% | - |
| Oct 16, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | 0.55% | - |
| Oct 15, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.56% | - |
| Oct 14, 2025 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | 3.98% | - |
| Oct 13, 2025 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | -1.31% | - |
| Oct 10, 2025 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | -0.72% | - |
| Oct 9, 2025 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | -0.09% | - |
| Oct 8, 2025 | 129.06 | 130.44 | 129.06 | 130.44 | 130.44 | 0.62% | 200 |
| Oct 7, 2025 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | -0.02% | - |
| Oct 6, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | -2.58% | - |
| Oct 3, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 2.23% | - |
| Oct 2, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 1.24% | - |
| Oct 1, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.25% | - |
| Sep 30, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | -0.20% | - |
| Sep 29, 2025 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 1.27% | - |
| Sep 26, 2025 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | 0.54% | - |
| Sep 25, 2025 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | 2.94% | - |
| Sep 24, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 0.90% | - |
| Sep 23, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | -1.45% | - |
| Sep 22, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0.05% | - |
| Sep 19, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.32% | - |
| Sep 18, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.23% | - |
| Sep 17, 2025 | 123.08 | 124.02 | 123.08 | 124.02 | 124.02 | -0.43% | 16 |
| Sep 16, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | -1.02% | - |
| Sep 15, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -2.02% | - |
| Sep 12, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 0.93% | - |
| Sep 11, 2025 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 0.36% | - |
| Sep 10, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.98% | - |
| Sep 9, 2025 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | -0.28% | - |
| Sep 8, 2025 | 128.42 | 128.42 | 128.42 | 128.42 | 128.08 | -1.70% | - |
| Sep 5, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.29 | 1.37% | - |
| Sep 4, 2025 | 128.88 | 128.88 | 128.88 | 128.88 | 128.53 | -0.15% | - |
| Sep 3, 2025 | 129.08 | 129.08 | 129.08 | 129.08 | 128.73 | 2.79% | - |
| Sep 2, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.24 | 0.46% | - |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.66 | -2.07% | - |
| Aug 29, 2025 | 127.14 | 127.64 | 127.14 | 127.64 | 127.30 | -0.99% | 67 |
| Aug 28, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.57 | 1.26% | - |
| Aug 27, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 126.98 | 0.57% | - |
| Aug 26, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.26 | 1.05% | - |
| Aug 25, 2025 | 125.40 | 125.40 | 125.28 | 125.28 | 124.94 | -2.09% | 8 |
| Aug 22, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.62 | 1.91% | - |
| Aug 21, 2025 | 125.56 | 125.56 | 125.56 | 125.56 | 125.22 | -0.76% | - |
| Aug 20, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.18 | 1.49% | - |
| Aug 19, 2025 | 124.66 | 124.66 | 124.66 | 124.66 | 124.33 | -0.56% | - |
| Aug 18, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | 125.02 | -0.84% | - |
| Aug 15, 2025 | 126.58 | 126.58 | 126.42 | 126.42 | 126.08 | -1.14% | 11 |
| Aug 14, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.54 | -0.14% | - |
| Aug 13, 2025 | 126.24 | 128.06 | 126.24 | 128.06 | 127.72 | 1.78% | 4 |
| Aug 12, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.48 | 1.08% | - |
| Aug 11, 2025 | 124.48 | 124.48 | 124.48 | 124.48 | 124.15 | 0.05% | - |
| Aug 8, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 124.09 | -0.59% | - |
| Aug 7, 2025 | 125.16 | 125.16 | 125.16 | 125.16 | 124.82 | 2.10% | - |
| Aug 6, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.25 | 0.10% | - |
| Aug 5, 2025 | 122.46 | 122.46 | 122.46 | 122.46 | 122.13 | 3.46% | - |
| Aug 4, 2025 | 118.36 | 118.36 | 118.36 | 118.36 | 118.04 | -0.60% | - |
| Aug 1, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 118.76 | -0.48% | - |
| Jul 31, 2025 | 119.48 | 119.66 | 119.48 | 119.66 | 119.34 | -0.75% | 10 |
| Jul 30, 2025 | 120.56 | 120.56 | 120.56 | 120.56 | 120.24 | -0.84% | - |
| Jul 29, 2025 | 121.46 | 122.30 | 121.46 | 121.58 | 121.25 | 3.14% | 34 |
| Jul 28, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.56 | 1.62% | - |
| Jul 25, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.69 | 0.29% | - |
| Jul 24, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 115.35 | -0.12% | - |
| Jul 23, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.49 | 1.28% | - |
| Jul 22, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 114.03 | 2.58% | - |
| Jul 21, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 111.16 | -0.69% | - |