Ross Stores, Inc. (FRA:RSO)
Germany
· Delayed Price · Currency is EUR 180.50
-2.92 (-1.59%)
Last updated: Mar 9, 2026, 2:34 PM CET
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | - | -1.59% | - |
| Mar 6, 2026 | 184.44 | 184.66 | 183.42 | 183.42 | 183.42 | 0.12% | 70 |
| Mar 5, 2026 | 182.74 | 183.20 | 182.74 | 183.20 | 183.20 | 1.94% | 50 |
| Mar 4, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | 3.50% | 230 |
| Mar 3, 2026 | 171.20 | 173.64 | 171.20 | 173.64 | 173.64 | 0.23% | 45 |
| Mar 2, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 1.35% | - |
| Feb 27, 2026 | 170.82 | 170.94 | 170.82 | 170.94 | 170.94 | 0.79% | - |
| Feb 26, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.39% | - |
| Feb 25, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | -1.20% | - |
| Feb 24, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.21% | - |
| Feb 23, 2026 | 168.60 | 170.64 | 168.60 | 170.64 | 170.64 | 0.34% | 115 |
| Feb 20, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | -0.07% | - |
| Feb 19, 2026 | 169.06 | 170.18 | 169.06 | 170.18 | 170.18 | 1.53% | 22 |
| Feb 18, 2026 | 166.82 | 167.62 | 166.82 | 167.62 | 167.62 | 2.00% | 150 |
| Feb 17, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | -0.45% | - |
| Feb 16, 2026 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 1.05% | - |
| Feb 13, 2026 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 0.79% | - |
| Feb 12, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.58% | - |
| Feb 11, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | -0.75% | - |
| Feb 10, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 1.18% | - |
| Feb 9, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | 0.55% | - |
| Feb 6, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | -0.08% | - |
| Feb 5, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -1.72% | - |
| Feb 4, 2026 | 161.28 | 162.50 | 161.28 | 162.50 | 162.50 | 1.45% | 20 |
| Feb 3, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 2.14% | - |
| Feb 2, 2026 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 1.40% | - |
| Jan 30, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | 0.14% | - |
| Jan 29, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | 0.14% | - |
| Jan 28, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -1.87% | - |
| Jan 27, 2026 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | -0.61% | - |
| Jan 26, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | -0.35% | - |
| Jan 23, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -3.27% | - |
| Jan 22, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | 1.70% | - |
| Jan 21, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -1.09% | - |
| Jan 20, 2026 | 161.82 | 163.08 | 161.82 | 163.08 | 163.08 | 0.64% | 12 |
| Jan 19, 2026 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | -2.70% | - |
| Jan 16, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | 1.51% | - |
| Jan 15, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | -0.58% | - |
| Jan 14, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | -0.41% | - |
| Jan 13, 2026 | 164.12 | 165.70 | 164.12 | 165.70 | 165.70 | 2.01% | 500 |
| Jan 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | 0.36% | - |
| Jan 9, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 1.84% | - |
| Jan 8, 2026 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | -0.54% | - |
| Jan 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.12% | - |
| Jan 6, 2026 | 158.44 | 160.02 | 158.44 | 160.00 | 160.00 | 2.75% | 452 |
| Jan 5, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | 1.83% | - |
| Jan 2, 2026 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | 0.09% | - |
| Dec 30, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | -0.79% | - |
| Dec 29, 2025 | 152.94 | 154.00 | 152.94 | 154.00 | 154.00 | 0.82% | 500 |
| Dec 23, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -1.61% | - |
| Dec 22, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 0.14% | - |
| Dec 19, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 0.40% | - |
| Dec 18, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.35% | - |
| Dec 17, 2025 | 155.36 | 155.36 | 154.94 | 154.94 | 154.94 | -0.60% | 35 |
| Dec 16, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | 0.50% | - |
| Dec 15, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -0.58% | - |
| Dec 12, 2025 | 155.84 | 156.00 | 155.84 | 156.00 | 156.00 | 1.05% | 500 |
| Dec 11, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | 1.79% | - |
| Dec 10, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | -0.49% | - |
| Dec 9, 2025 | 152.22 | 152.40 | 152.22 | 152.40 | 152.40 | 0.45% | 48 |
| Dec 8, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 151.37 | 0.11% | - |
| Dec 5, 2025 | 151.62 | 151.62 | 151.56 | 151.56 | 151.21 | -0.42% | 60 |
| Dec 4, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 151.85 | 0.08% | - |
| Dec 3, 2025 | 152.22 | 152.88 | 152.08 | 152.08 | 151.73 | -1.20% | 105 |
| Dec 2, 2025 | 152.48 | 153.92 | 152.48 | 153.92 | 153.57 | 1.77% | 60 |
| Dec 1, 2025 | 150.96 | 151.24 | 150.96 | 151.24 | 150.89 | -1.31% | 13 |
| Nov 28, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 152.89 | -0.38% | - |
| Nov 27, 2025 | 152.72 | 153.82 | 152.72 | 153.82 | 153.47 | 1.02% | 9 |
| Nov 26, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 151.91 | 1.17% | - |
| Nov 25, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.15 | -0.62% | - |
| Nov 24, 2025 | 151.58 | 151.58 | 151.44 | 151.44 | 151.09 | 2.77% | 40 |
| Nov 21, 2025 | 142.10 | 147.36 | 142.10 | 147.36 | 147.02 | 5.70% | 215 |
| Nov 20, 2025 | 139.42 | 139.42 | 139.42 | 139.42 | 139.10 | 0.66% | - |
| Nov 19, 2025 | 137.62 | 138.50 | 137.62 | 138.50 | 138.18 | 1.54% | 120 |
| Nov 18, 2025 | 136.32 | 136.40 | 136.32 | 136.40 | 136.09 | -0.44% | 16 |
| Nov 17, 2025 | 137.92 | 138.34 | 137.00 | 137.00 | 136.69 | -1.03% | 85 |
| Nov 14, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.10 | -1.45% | - |
| Nov 13, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.14 | 0.16% | - |
| Nov 12, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 139.92 | 0.17% | - |
| Nov 11, 2025 | 139.36 | 140.00 | 139.36 | 140.00 | 139.68 | 0.66% | 15 |
| Nov 10, 2025 | 139.08 | 139.08 | 139.08 | 139.08 | 138.76 | 0.65% | - |
| Nov 7, 2025 | 138.68 | 138.68 | 138.16 | 138.18 | 137.86 | -1.58% | 46 |
| Nov 6, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.08 | -0.48% | - |
| Nov 5, 2025 | 141.08 | 141.08 | 141.08 | 141.08 | 140.76 | 1.70% | - |
| Nov 4, 2025 | 138.72 | 138.72 | 138.72 | 138.72 | 138.40 | 0.51% | - |
| Nov 3, 2025 | 137.16 | 138.02 | 137.16 | 138.02 | 137.70 | 1.72% | 85 |
| Oct 31, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.37 | -0.29% | - |
| Oct 30, 2025 | 136.08 | 136.08 | 136.08 | 136.08 | 135.77 | -1.35% | - |
| Oct 29, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.62 | 0.16% | - |
| Oct 28, 2025 | 137.52 | 137.72 | 137.52 | 137.72 | 137.40 | 2.32% | 50 |
| Oct 27, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.29 | -0.15% | - |
| Oct 24, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.49 | 0.73% | - |
| Oct 23, 2025 | 133.82 | 133.82 | 133.82 | 133.82 | 133.51 | -0.51% | - |
| Oct 22, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.19 | -0.78% | - |
| Oct 21, 2025 | 134.96 | 135.56 | 134.96 | 135.56 | 135.25 | 1.19% | 7 |
| Oct 20, 2025 | 133.96 | 133.96 | 133.96 | 133.96 | 133.65 | 1.67% | - |
| Oct 17, 2025 | 131.76 | 131.76 | 131.76 | 131.76 | 131.46 | -1.85% | - |
| Oct 16, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 133.93 | 0.55% | - |
| Oct 15, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.19 | 0.56% | - |
| Oct 14, 2025 | 132.76 | 132.76 | 132.76 | 132.76 | 132.45 | 3.98% | - |