Skip to main content
Ross Stores, Inc. (LON:0KXO)
London flag London · Delayed Price · Currency is GBP · Price in USD
176.78
-1.08 (-0.61%)
At close: Dec 5, 2025

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025177.06177.06176.30176.30--0.88%119
Dec 4, 2025178.00178.50176.62177.86177.86-0.01%139
Dec 3, 2025177.28178.66177.27177.88177.880.26%72
Dec 2, 2025178.50178.50176.50177.41177.41-0.71%205
Dec 1, 2025176.49178.67175.28178.67178.671.14%613
Nov 28, 2025179.62179.62176.25176.65176.65-0.59%287
Nov 27, 2025177.70177.70177.70177.70177.700.06%10
Nov 26, 2025178.30178.30175.84177.59177.590.74%256
Nov 25, 2025173.88177.16173.52176.28176.280.46%13,165
Nov 24, 2025173.71177.48170.29175.47175.471.63%1,640
Nov 21, 2025165.50173.27164.12172.66172.666.82%2,824
Nov 20, 2025160.25163.80160.25161.63161.631.16%270
Nov 19, 2025159.59161.22159.59159.78159.780.02%4
Nov 18, 2025159.72159.75159.55159.75159.750.56%215
Nov 17, 2025161.33161.33158.86158.86158.86-1.48%90
Nov 14, 2025160.72162.07160.18161.25161.25-0.80%2,245
Nov 13, 2025161.86162.82161.86162.56162.560.12%193
Nov 12, 2025162.81162.81161.28162.37162.37-0.18%41
Nov 11, 2025162.67163.11162.43162.66162.661.35%11
Nov 10, 2025161.17161.90160.50160.50160.50-0.47%5
Nov 7, 2025161.15161.25160.99161.25161.250.51%99
Nov 6, 2025163.81163.81159.62160.43160.43-1.91%52
Nov 5, 2025161.86164.85161.81163.55163.550.99%370
Nov 4, 2025160.53161.95160.48161.95161.952.61%45
Nov 3, 2025159.66159.66157.83157.83157.83-0.46%109
Oct 31, 2025157.31158.73157.31158.56158.560.11%2
Oct 30, 2025158.10158.57158.10158.39158.39-1.01%6
Oct 29, 2025159.73160.30159.22160.01160.01-0.55%131
Oct 28, 2025160.00161.09159.00160.90160.900.01%357
Oct 27, 2025158.02161.77158.02160.88160.882.09%7,166
Oct 24, 2025156.98157.59156.91157.59157.590.83%67
Oct 23, 2025155.29156.38155.29156.30156.30-0.39%71
Oct 22, 2025157.90158.00156.91156.91156.910.18%32
Oct 21, 2025156.63156.63156.63156.63156.63-0.23%5
Oct 20, 2025156.73157.29156.73156.99156.990.88%142
Oct 17, 2025154.71155.62154.70155.62155.620.32%78
Oct 16, 2025156.50157.44155.13155.13155.13-0.92%6
Oct 15, 2025156.86157.29156.57156.57156.570.59%246
Oct 14, 2025155.22155.79155.22155.65155.651.23%48
Oct 13, 2025153.05154.83148.89153.76153.763.51%92
Oct 10, 2025150.95151.36147.91148.54148.54-0.67%293
Oct 9, 2025151.21152.20149.54149.54149.54-1.33%5
Oct 8, 2025151.57151.57150.96151.55151.550.95%5
Oct 7, 2025152.66152.98149.99150.12150.12-1.65%221
Oct 6, 2025153.20153.40151.37152.64152.64-1.11%197
Oct 3, 2025156.07156.38153.75154.36154.36-1.35%206
Oct 2, 2025153.59156.48152.49156.48156.482.56%220
Oct 1, 2025152.31153.45151.61152.58152.580.68%55
Sep 30, 2025151.27152.07151.27151.55151.550.20%128
Sep 29, 2025152.63152.63151.25151.25151.250.26%27
Sep 26, 2025150.11150.85149.93150.85150.852.07%29
Sep 25, 2025149.08150.41147.79147.79147.79-0.86%35
Sep 24, 2025149.95150.13149.07149.07149.072.88%310
Sep 23, 2025144.14144.90144.14144.90144.90-0.49%6
Sep 22, 2025148.00148.00145.61145.61145.610.43%40
Sep 19, 2025146.12146.12144.68144.98144.981.10%39
Sep 18, 2025146.76146.79143.40143.40143.40-2.36%270
Sep 17, 2025147.41147.83146.87146.87146.870.06%38
Sep 16, 2025147.10147.99145.99146.78146.78-0.01%196
Sep 15, 2025146.40147.67146.40146.79146.79-0.21%150
Sep 12, 2025150.19150.19147.09147.09147.09-2.19%94
Sep 11, 2025149.48150.39149.48150.39150.391.30%6
Sep 10, 2025147.81148.47147.81148.47148.47-0.24%20
Sep 9, 2025150.72150.72148.82148.82148.82-1.97%154
Sep 8, 2025151.20151.80150.83151.80151.400.68%644
Sep 5, 2025152.68153.59150.78150.78150.37-1.63%178
Sep 4, 2025151.85153.28151.50153.28152.871.56%812
Sep 3, 2025150.80151.52150.67150.93150.53-0.25%921
Sep 2, 2025148.24151.31146.21151.31150.902.42%15,039
Aug 29, 2025149.37149.37147.72147.73147.34-1.00%110
Aug 28, 2025151.40151.41148.13149.22148.82-0.32%795
Aug 27, 2025148.81149.95148.30149.70149.301.77%14
Aug 26, 2025147.17147.20147.10147.10146.710.25%149
Aug 25, 2025146.40147.15146.12146.73146.340.37%99
Aug 22, 2025151.00151.00145.86146.19145.800.67%1,005
Aug 21, 2025147.50147.50144.31145.21144.82-1.80%1,969
Aug 20, 2025148.93150.75147.83147.87147.48-0.50%798
Aug 19, 2025145.96148.61145.96148.61148.211.47%42
Aug 18, 2025147.04147.29145.84146.46146.06-0.33%1,835
Aug 15, 2025147.41148.50146.94146.94146.55-1.08%461
Aug 14, 2025149.25149.74148.38148.54148.14-0.81%48
Aug 13, 2025148.28150.06147.54149.75149.351.40%86
Aug 12, 2025147.92148.07143.89147.69147.290.27%127
Aug 11, 2025146.11147.29145.28147.29146.901.75%45
Aug 8, 2025144.58145.98144.58144.75144.360.07%233
Aug 7, 2025144.37146.88144.37144.64144.26-0.64%30
Aug 6, 2025142.28145.58142.26145.58145.192.18%1,252
Aug 5, 2025141.00142.74141.00142.47142.090.89%19
Aug 4, 2025139.59141.21138.40141.21140.832.98%24
Aug 1, 2025135.43137.12134.31137.12136.75-0.19%162
Jul 31, 2025137.32137.95137.32137.38137.01-1.40%11
Jul 30, 2025138.65139.33138.65139.33138.96-1.00%684
Jul 29, 2025140.84140.84139.67140.74140.361.14%50
Jul 28, 2025140.00140.08138.80139.16138.781.13%631
Jul 25, 2025138.00138.05136.57137.60137.231.68%335
Jul 24, 2025136.74137.34135.32135.32134.96-1.30%574
Jul 23, 2025136.20137.10135.92137.10136.732.61%245
Jul 22, 2025134.31135.56133.61133.61133.25-0.57%30
Jul 21, 2025132.20134.54132.20134.38134.022.27%433
Jul 18, 2025131.00131.50130.95131.40131.050.67%51