Ross Stores, Inc. (FRA:RSO)
Germany
· Delayed Price · Currency is EUR 192.00
-0.56 (-0.29%)
Last updated: Apr 29, 2026, 8:02 AM CET
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | - | -0.48% | - |
| Apr 27, 2026 | 191.90 | 193.48 | 191.90 | 193.48 | 193.48 | 0.07% | 105 |
| Apr 24, 2026 | 193.34 | 193.34 | 193.34 | 193.34 | 193.34 | -1.10% | 5 |
| Apr 23, 2026 | 191.50 | 195.50 | 191.50 | 195.50 | 195.50 | 1.72% | 52 |
| Apr 22, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.57% | - |
| Apr 21, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 0.83% | - |
| Apr 20, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 1.90% | 2 |
| Apr 17, 2026 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | -1.11% | - |
| Apr 16, 2026 | 189.28 | 190.24 | 189.28 | 190.24 | 190.24 | 0.61% | 45 |
| Apr 15, 2026 | 188.60 | 189.08 | 188.60 | 189.08 | 189.08 | 0.21% | 105 |
| Apr 14, 2026 | 186.94 | 188.68 | 186.94 | 188.68 | 188.68 | 0.74% | 25 |
| Apr 13, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -1.19% | - |
| Apr 10, 2026 | 191.44 | 193.16 | 189.56 | 189.56 | 189.56 | -0.90% | 69 |
| Apr 9, 2026 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | -0.37% | - |
| Apr 8, 2026 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.59% | 77 |
| Apr 7, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | 0.21% | - |
| Apr 2, 2026 | 187.52 | 190.48 | 187.52 | 190.48 | 190.48 | 1.82% | 15 |
| Apr 1, 2026 | 186.74 | 187.08 | 186.74 | 187.08 | 187.08 | 2.30% | 30 |
| Mar 31, 2026 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | -0.14% | - |
| Mar 30, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | -1.51% | - |
| Mar 27, 2026 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | -0.17% | - |
| Mar 26, 2026 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | -0.20% | - |
| Mar 25, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 1.76% | - |
| Mar 24, 2026 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | 0.78% | - |
| Mar 23, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.31% | 5 |
| Mar 20, 2026 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | 0.37% | - |
| Mar 19, 2026 | 180.78 | 180.78 | 180.78 | 180.78 | 180.78 | -0.47% | - |
| Mar 18, 2026 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | 0.91% | - |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.57% | - |
| Mar 16, 2026 | 181.10 | 181.10 | 181.04 | 181.04 | 181.04 | -0.19% | 30 |
| Mar 13, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | -0.59% | - |
| Mar 12, 2026 | 182.46 | 182.46 | 182.46 | 182.46 | 182.07 | -0.62% | - |
| Mar 11, 2026 | 183.16 | 183.60 | 183.16 | 183.60 | 183.21 | 1.29% | 10 |
| Mar 10, 2026 | 181.42 | 181.42 | 181.26 | 181.26 | 180.88 | 0.42% | 14 |
| Mar 9, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.12 | -1.59% | 10 |
| Mar 6, 2026 | 184.44 | 184.66 | 183.42 | 183.42 | 183.03 | 0.12% | 70 |
| Mar 5, 2026 | 182.74 | 183.20 | 182.74 | 183.20 | 182.81 | 1.94% | 50 |
| Mar 4, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.34 | 3.50% | 230 |
| Mar 3, 2026 | 171.20 | 173.64 | 171.20 | 173.64 | 173.27 | 0.23% | 45 |
| Mar 2, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 172.87 | 1.35% | - |
| Feb 27, 2026 | 170.82 | 170.94 | 170.82 | 170.94 | 170.58 | 0.79% | - |
| Feb 26, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.24 | 0.39% | - |
| Feb 25, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.58 | -1.20% | - |
| Feb 24, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.64 | 0.21% | - |
| Feb 23, 2026 | 168.60 | 170.64 | 168.60 | 170.64 | 170.28 | 0.34% | 115 |
| Feb 20, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 169.70 | -0.07% | - |
| Feb 19, 2026 | 169.06 | 170.18 | 169.06 | 170.18 | 169.82 | 1.53% | 22 |
| Feb 18, 2026 | 166.82 | 167.62 | 166.82 | 167.62 | 167.27 | 2.00% | 150 |
| Feb 17, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 163.99 | -0.45% | - |
| Feb 16, 2026 | 165.08 | 165.08 | 165.08 | 165.08 | 164.73 | 1.05% | - |
| Feb 13, 2026 | 163.36 | 163.36 | 163.36 | 163.36 | 163.01 | 0.79% | - |
| Feb 12, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 161.74 | 0.58% | - |
| Feb 11, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 160.80 | -0.75% | - |
| Feb 10, 2026 | 162.36 | 162.36 | 162.36 | 162.36 | 162.02 | 1.18% | - |
| Feb 9, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.12 | 0.55% | - |
| Feb 6, 2026 | 159.58 | 159.58 | 159.58 | 159.58 | 159.24 | -0.08% | - |
| Feb 5, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.36 | -1.72% | - |
| Feb 4, 2026 | 161.28 | 162.50 | 161.28 | 162.50 | 162.16 | 1.45% | 20 |
| Feb 3, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 159.84 | 2.14% | - |
| Feb 2, 2026 | 156.82 | 156.82 | 156.82 | 156.82 | 156.49 | 1.40% | - |
| Jan 30, 2026 | 154.66 | 154.66 | 154.66 | 154.66 | 154.33 | 0.14% | - |
| Jan 29, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.11 | 0.14% | - |
| Jan 28, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 153.89 | -1.87% | - |
| Jan 27, 2026 | 157.16 | 157.16 | 157.16 | 157.16 | 156.83 | -0.61% | - |
| Jan 26, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 157.79 | -0.35% | - |
| Jan 23, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.34 | -3.27% | - |
| Jan 22, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 163.69 | 1.70% | - |
| Jan 21, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 160.96 | -1.09% | - |
| Jan 20, 2026 | 161.82 | 163.08 | 161.82 | 163.08 | 162.73 | 0.64% | 12 |
| Jan 19, 2026 | 162.04 | 162.04 | 162.04 | 162.04 | 161.70 | -2.70% | - |
| Jan 16, 2026 | 166.54 | 166.54 | 166.54 | 166.54 | 166.19 | 1.51% | - |
| Jan 15, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.71 | -0.58% | - |
| Jan 14, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 164.67 | -0.41% | - |
| Jan 13, 2026 | 164.12 | 165.70 | 164.12 | 165.70 | 165.35 | 2.01% | 500 |
| Jan 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.10 | 0.36% | - |
| Jan 9, 2026 | 161.86 | 161.86 | 161.86 | 161.86 | 161.52 | 1.84% | - |
| Jan 8, 2026 | 158.94 | 158.94 | 158.94 | 158.94 | 158.60 | -0.54% | - |
| Jan 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.46 | -0.12% | - |
| Jan 6, 2026 | 158.44 | 160.02 | 158.44 | 160.00 | 159.66 | 2.75% | 452 |
| Jan 5, 2026 | 155.72 | 155.72 | 155.72 | 155.72 | 155.39 | 1.83% | - |
| Jan 2, 2026 | 152.92 | 152.92 | 152.92 | 152.92 | 152.60 | 0.09% | - |
| Dec 30, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.46 | -0.79% | - |
| Dec 29, 2025 | 152.94 | 154.00 | 152.94 | 154.00 | 153.67 | 0.82% | 500 |
| Dec 23, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.42 | -1.61% | - |
| Dec 22, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 154.91 | 0.14% | - |
| Dec 19, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 154.69 | 0.40% | - |
| Dec 18, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.07 | -0.35% | - |
| Dec 17, 2025 | 155.36 | 155.36 | 154.94 | 154.94 | 154.61 | -0.60% | 35 |
| Dec 16, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.55 | 0.50% | - |
| Dec 15, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 154.77 | -0.58% | - |
| Dec 12, 2025 | 155.84 | 156.00 | 155.84 | 156.00 | 155.67 | 1.05% | 500 |
| Dec 11, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.05 | 1.79% | - |
| Dec 10, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.34 | -0.49% | - |
| Dec 9, 2025 | 152.22 | 152.40 | 152.22 | 152.40 | 152.08 | 0.45% | 48 |
| Dec 8, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 151.05 | 0.11% | - |
| Dec 5, 2025 | 151.62 | 151.62 | 151.56 | 151.56 | 150.89 | -0.42% | 60 |
| Dec 4, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 151.53 | 0.08% | - |
| Dec 3, 2025 | 152.22 | 152.88 | 152.08 | 152.08 | 151.41 | -1.20% | 105 |
| Dec 2, 2025 | 152.48 | 153.92 | 152.48 | 153.92 | 153.24 | 1.77% | 60 |
| Dec 1, 2025 | 150.96 | 151.24 | 150.96 | 151.24 | 150.57 | -1.31% | 13 |