Skip to main content
Ross Stores, Inc. (LON:0KXO)
London flag London · Delayed Price · Currency is GBP · Price in USD
207.03
-4.84 (-2.28%)
Mar 9, 2026, 4:46 PM GMT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026216.25216.25209.66211.87211.87-0.66%833
Mar 5, 2026213.45213.93209.11213.28213.281.02%1,203
Mar 4, 2026210.00216.80207.03211.14211.146.23%12,336
Mar 3, 2026200.79204.20194.00198.76198.76-2.33%1,403
Mar 2, 2026204.50205.00200.36203.51203.51-0.75%1,609
Feb 27, 2026201.01205.04201.01205.04205.040.53%919
Feb 26, 2026200.12204.57200.00203.96203.960.74%471
Feb 25, 2026198.09204.83198.08202.46202.460.69%3,662
Feb 24, 2026203.30204.00198.90201.07201.070.16%466
Feb 23, 2026197.30203.00196.57200.76200.76-0.10%11,652
Feb 20, 2026199.00202.50198.99200.96200.961.04%467
Feb 19, 2026199.38199.55196.40198.90198.90-0.35%458
Feb 18, 2026197.62199.59197.03199.59199.591.14%259
Feb 17, 2026199.88201.51195.35197.34197.340.22%98
Feb 13, 2026194.10197.10193.33196.90196.900.67%3,195
Feb 12, 2026194.60197.01194.01195.59195.591.93%516
Feb 11, 2026195.35195.36190.18191.89191.89-0.28%793
Feb 10, 2026195.04195.04192.27192.42192.42-0.67%1,174
Feb 9, 2026192.00193.72188.68193.72193.721.37%279
Feb 6, 2026187.91192.00187.91191.11191.110.89%898
Feb 5, 2026189.07190.74188.00189.43189.430.28%23
Feb 4, 2026192.64193.39187.08188.91188.91-1.21%423
Feb 3, 2026187.08193.53187.08191.23191.230.34%349
Feb 2, 2026187.50191.04187.50190.59190.591.32%1,559
Jan 30, 2026184.91188.10184.91188.10188.101.25%303
Jan 29, 2026185.11186.47184.63185.78185.78-0.12%38
Jan 28, 2026184.95187.34184.95186.00186.00-0.10%28
Jan 27, 2026186.00189.60184.83186.19186.19-0.47%288
Jan 26, 2026186.03188.94186.03187.07187.070.23%99
Jan 23, 2026187.07187.43183.99186.64186.64-0.79%219
Jan 22, 2026192.00193.25188.12188.12188.12-0.91%267
Jan 21, 2026188.09191.74188.09189.85189.85-0.40%25
Jan 20, 2026190.78192.69188.09190.61190.61-1.49%7,851
Jan 16, 2026194.20194.67193.01193.50193.50-0.48%241
Jan 15, 2026192.80194.44190.13194.44194.442.05%39
Jan 14, 2026192.42193.46190.26190.53190.53-1.42%293
Jan 13, 2026194.99194.99192.23193.28193.280.59%689
Jan 12, 2026191.44192.25188.95192.15192.150.41%1,249
Jan 9, 2026190.92191.86189.57191.36191.360.69%221
Jan 8, 2026186.90190.73185.07190.06190.061.66%126
Jan 7, 2026186.22188.84186.13186.95186.95-1.19%851
Jan 6, 2026187.75189.22185.58189.20189.202.12%301
Jan 5, 2026182.96185.74182.90185.27185.272.45%6,401
Jan 2, 2026180.07181.67179.93180.84180.84-0.09%158
Dec 31, 2025183.14183.14180.86181.00181.000.08%8
Dec 30, 2025178.25181.27178.25180.86180.860.06%94
Dec 29, 2025179.80183.13179.80180.75180.75-0.50%632
Dec 24, 2025180.85181.66179.89181.66181.660.85%46
Dec 23, 2025183.08183.08179.45180.12180.12-0.39%458
Dec 22, 2025181.54184.22180.79180.82180.82-0.58%287
Dec 19, 2025181.09182.60181.09181.87181.87-0.78%82
Dec 18, 2025185.49185.49183.30183.30183.300.36%2,115
Dec 17, 2025181.31182.64181.31182.64182.64-0.14%15
Dec 16, 2025186.47186.47182.89182.89182.89-0.23%3,204
Dec 15, 2025183.09185.99181.97183.32183.320.22%1,465
Dec 12, 2025183.89183.90182.78182.91182.910.32%297
Dec 11, 2025183.13183.74181.84182.33182.330.63%269
Dec 10, 2025177.27181.24177.27181.19181.192.37%98
Dec 9, 2025176.80179.20175.74176.99176.99-0.74%2,875
Dec 8, 2025177.32179.63176.51178.32177.910.87%422
Dec 5, 2025176.93177.25175.34176.78176.38-0.61%127
Dec 4, 2025178.00178.50176.62177.86177.46-0.01%139
Dec 3, 2025177.28178.66177.27177.88177.480.26%72
Dec 2, 2025178.50178.50176.50177.41177.01-0.71%205
Dec 1, 2025176.49178.67175.28178.67178.271.14%613
Nov 28, 2025179.62179.62176.25176.65176.25-0.59%287
Nov 27, 2025177.70177.70177.70177.70177.300.06%10
Nov 26, 2025178.30178.30175.84177.59177.190.74%256
Nov 25, 2025173.88177.16173.52176.28175.880.46%13,165
Nov 24, 2025173.71177.48170.29175.47175.071.63%1,640
Nov 21, 2025165.50173.27164.12172.66172.266.82%2,824
Nov 20, 2025160.25163.80160.25161.63161.261.16%270
Nov 19, 2025159.59161.22159.59159.78159.420.02%4
Nov 18, 2025159.72159.75159.55159.75159.380.56%215
Nov 17, 2025161.33161.33158.86158.86158.50-1.48%90
Nov 14, 2025160.72162.07160.18161.25160.89-0.80%2,245
Nov 13, 2025161.86162.82161.86162.56162.190.12%193
Nov 12, 2025162.81162.81161.28162.37162.00-0.18%41
Nov 11, 2025162.67163.11162.43162.66162.291.35%11
Nov 10, 2025161.17161.90160.50160.50160.14-0.47%5
Nov 7, 2025161.15161.25160.99161.25160.880.51%99
Nov 6, 2025163.81163.81159.62160.43160.07-1.91%52
Nov 5, 2025161.86164.85161.81163.55163.180.99%370
Nov 4, 2025160.53161.95160.48161.95161.582.61%45
Nov 3, 2025159.66159.66157.83157.83157.47-0.46%109
Oct 31, 2025157.31158.73157.31158.56158.200.11%2
Oct 30, 2025158.10158.57158.10158.39158.03-1.01%6
Oct 29, 2025159.73160.30159.22160.01159.65-0.55%131
Oct 28, 2025160.00161.09159.00160.90160.530.01%357
Oct 27, 2025158.02161.77158.02160.88160.512.09%7,166
Oct 24, 2025156.98157.59156.91157.59157.230.83%67
Oct 23, 2025155.29156.38155.29156.30155.94-0.39%71
Oct 22, 2025157.90158.00156.91156.91156.560.18%32
Oct 21, 2025156.63156.63156.63156.63156.27-0.23%5
Oct 20, 2025156.73157.29156.73156.99156.630.88%142
Oct 17, 2025154.71155.62154.70155.62155.270.32%78
Oct 16, 2025156.50157.44155.13155.13154.78-0.92%6
Oct 15, 2025156.86157.29156.57156.57156.210.59%246
Oct 14, 2025155.22155.79155.22155.65155.301.23%48
Oct 13, 2025153.05154.83148.89153.76153.413.51%92