Skip to main content
Ross Stores, Inc. (LON:0KXO)
London flag London · Delayed Price · Currency is GBP · Price in USD
225.62
-0.94 (-0.41%)
Apr 28, 2026, 5:07 PM GMT

Ross Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.84229.00223.69226.02226.02-0.24%217
Apr 27, 2026228.00228.99223.13226.56226.560.33%208
Apr 24, 2026225.94229.00223.89225.81225.81-0.36%978
Apr 23, 2026229.89234.86224.00226.62226.62-0.81%109
Apr 22, 2026224.58229.40224.58228.47228.470.75%481
Apr 21, 2026229.38231.99220.99226.77226.77-0.86%2,789
Apr 20, 2026225.00233.13225.00228.73228.730.70%311
Apr 17, 2026220.00229.89217.37227.15227.153.02%1,174
Apr 16, 2026229.89229.89220.49220.49220.49-1.48%1,422
Apr 15, 2026223.00229.87221.79223.79223.790.22%882
Apr 14, 2026223.00224.99216.00223.29223.291.26%734
Apr 13, 2026220.95224.00215.00220.52220.52-0.98%397
Apr 10, 2026224.92232.61219.73222.70222.70-1.53%1,059
Apr 9, 2026230.32233.85222.30226.15226.150.80%2,590
Apr 8, 2026222.00224.35211.22224.35224.353.49%3,767
Apr 7, 2026219.50222.40215.35216.78216.78-1.47%1,269
Apr 2, 2026220.42220.42216.50220.02220.02-0.61%582
Apr 1, 2026216.63222.10213.13221.38221.382.40%2,149
Mar 31, 2026209.10216.41206.01216.18216.183.54%3,503
Mar 30, 2026214.00214.00208.26208.79208.79-1.18%639
Mar 27, 2026214.00217.45210.10211.28211.28-1.82%1,178
Mar 26, 2026216.89218.00214.21215.20215.20-0.08%386
Mar 25, 2026224.17224.17212.38215.38215.38-0.11%443
Mar 24, 2026212.90215.96210.33215.62215.620.63%1,481
Mar 23, 2026211.18217.00207.94214.28214.282.00%8,011
Mar 20, 2026210.24212.00207.53210.07210.070.21%1,989
Mar 19, 2026207.18210.87205.01209.63209.630.15%715
Mar 18, 2026206.26211.00206.26209.32209.32-0.02%387
Mar 17, 2026206.48211.88205.94209.36209.360.64%766
Mar 16, 2026208.34210.24205.01208.03208.030.27%191
Mar 13, 2026214.20214.20206.50207.47207.47-1.94%640
Mar 12, 2026212.88214.20209.17211.58211.14-0.12%1,702
Mar 11, 2026213.37214.45211.75211.83211.39-1.24%570
Mar 10, 2026208.97216.51208.01214.50214.052.42%582
Mar 9, 2026208.05214.83204.72209.44209.00-1.15%2,416
Mar 6, 2026216.25216.25209.66211.87211.43-0.66%833
Mar 5, 2026213.45213.93209.11213.28212.841.02%1,203
Mar 4, 2026210.00216.80207.03211.14210.706.23%12,336
Mar 3, 2026200.79204.20194.00198.76198.34-2.33%1,403
Mar 2, 2026204.50205.00200.36203.51203.08-0.75%1,609
Feb 27, 2026201.01205.04201.01205.04204.610.53%919
Feb 26, 2026200.12204.57200.00203.96203.530.74%471
Feb 25, 2026198.09204.83198.08202.46202.040.69%3,662
Feb 24, 2026203.30204.00198.90201.07200.650.16%466
Feb 23, 2026197.30203.00196.57200.76200.34-0.10%11,652
Feb 20, 2026199.00202.50198.99200.96200.541.04%467
Feb 19, 2026199.38199.55196.40198.90198.48-0.35%458
Feb 18, 2026197.62199.59197.03199.59199.171.14%259
Feb 17, 2026199.88201.51195.35197.34196.930.22%98
Feb 13, 2026194.10197.10193.33196.90196.490.67%3,195
Feb 12, 2026194.60197.01194.01195.59195.181.93%516
Feb 11, 2026195.35195.36190.18191.89191.49-0.28%793
Feb 10, 2026195.04195.04192.27192.42192.02-0.67%1,174
Feb 9, 2026192.00193.72188.68193.72193.311.37%279
Feb 6, 2026187.91192.00187.91191.11190.710.89%898
Feb 5, 2026189.07190.74188.00189.43189.030.28%23
Feb 4, 2026192.64193.39187.08188.91188.51-1.21%423
Feb 3, 2026187.08193.53187.08191.23190.830.34%349
Feb 2, 2026187.50191.04187.50190.59190.191.32%1,559
Jan 30, 2026184.91188.10184.91188.10187.711.25%303
Jan 29, 2026185.11186.47184.63185.78185.39-0.12%38
Jan 28, 2026184.95187.34184.95186.00185.61-0.10%28
Jan 27, 2026186.00189.60184.83186.19185.79-0.47%288
Jan 26, 2026186.03188.94186.03187.07186.680.23%99
Jan 23, 2026187.07187.43183.99186.64186.24-0.79%219
Jan 22, 2026192.00193.25188.12188.12187.72-0.91%267
Jan 21, 2026188.09191.74188.09189.85189.45-0.40%25
Jan 20, 2026190.78192.69188.09190.61190.21-1.49%7,851
Jan 16, 2026194.20194.67193.01193.50193.09-0.48%241
Jan 15, 2026192.80194.44190.13194.44194.032.05%39
Jan 14, 2026192.42193.46190.26190.53190.13-1.42%293
Jan 13, 2026194.99194.99192.23193.28192.870.59%689
Jan 12, 2026191.44192.25188.95192.15191.750.41%1,249
Jan 9, 2026190.92191.86189.57191.36190.960.69%221
Jan 8, 2026186.90190.73185.07190.06189.661.66%126
Jan 7, 2026186.22188.84186.13186.95186.56-1.19%851
Jan 6, 2026187.75189.22185.58189.20188.802.12%301
Jan 5, 2026182.96185.74182.90185.27184.882.45%6,401
Jan 2, 2026180.07181.67179.93180.84180.46-0.09%158
Dec 31, 2025183.14183.14180.86181.00180.620.08%8
Dec 30, 2025178.25181.27178.25180.86180.480.06%94
Dec 29, 2025179.80183.13179.80180.75180.37-0.50%632
Dec 24, 2025180.85181.66179.89181.66181.280.85%46
Dec 23, 2025183.08183.08179.45180.12179.75-0.39%458
Dec 22, 2025181.54184.22180.79180.82180.44-0.58%287
Dec 19, 2025181.09182.60181.09181.87181.49-0.78%82
Dec 18, 2025185.49185.49183.30183.30182.910.36%2,115
Dec 17, 2025181.31182.64181.31182.64182.26-0.14%15
Dec 16, 2025186.47186.47182.89182.89182.51-0.23%3,204
Dec 15, 2025183.09185.99181.97183.32182.940.22%1,465
Dec 12, 2025183.89183.90182.78182.91182.530.32%297
Dec 11, 2025183.13183.74181.84182.33181.950.63%269
Dec 10, 2025177.27181.24177.27181.19180.812.37%98
Dec 9, 2025176.80179.20175.74176.99176.62-0.74%2,875
Dec 8, 2025177.32179.63176.51178.32177.540.87%422
Dec 5, 2025176.93177.25175.34176.78176.01-0.61%127
Dec 4, 2025178.00178.50176.62177.86177.09-0.01%139
Dec 3, 2025177.28178.66177.27177.88177.100.26%72
Dec 2, 2025178.50178.50176.50177.41176.64-0.71%205
Dec 1, 2025176.49178.67175.28178.67177.891.14%613