Ross Stores, Inc. (VIE:ROST)
Austria
· Delayed Price · Currency is EUR 152.22
-0.38 (-0.25%)
At close: Dec 5, 2025
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.02 | 152.26 | 151.94 | 152.22 | 152.22 | -0.25% | - |
| Dec 4, 2025 | 152.68 | 152.76 | 152.56 | 152.60 | 152.60 | 0.04% | - |
| Dec 3, 2025 | 152.80 | 152.90 | 152.42 | 152.54 | 152.54 | -0.10% | - |
| Dec 2, 2025 | 152.68 | 153.72 | 152.68 | 152.70 | 152.70 | -0.31% | - |
| Dec 1, 2025 | 151.16 | 153.18 | 150.88 | 153.18 | 153.18 | 0.33% | - |
| Nov 28, 2025 | 153.76 | 153.90 | 152.68 | 152.68 | 152.68 | -0.37% | - |
| Nov 27, 2025 | 153.36 | 153.44 | 153.24 | 153.24 | 153.24 | 0.24% | - |
| Nov 26, 2025 | 152.82 | 152.88 | 152.38 | 152.88 | 152.88 | 0.22% | - |
| Nov 25, 2025 | 151.10 | 152.54 | 150.38 | 152.54 | 152.54 | 0.82% | - |
| Nov 24, 2025 | 151.22 | 151.30 | 150.28 | 151.30 | 151.30 | 0.97% | - |
| Nov 21, 2025 | 142.94 | 149.84 | 142.94 | 149.84 | 149.84 | 5.71% | - |
| Nov 20, 2025 | 140.08 | 141.74 | 139.38 | 141.74 | 141.74 | 2.47% | - |
| Nov 19, 2025 | 138.24 | 139.02 | 138.24 | 138.32 | 138.32 | 0.17% | - |
| Nov 18, 2025 | 137.08 | 138.08 | 136.98 | 138.08 | 138.08 | 0.35% | - |
| Nov 17, 2025 | 138.36 | 138.58 | 137.60 | 137.60 | 137.60 | -1.19% | - |
| Nov 14, 2025 | 139.00 | 139.26 | 138.68 | 139.26 | 139.26 | -0.14% | - |
| Nov 13, 2025 | 140.44 | 140.44 | 139.46 | 139.46 | 139.46 | -0.14% | - |
| Nov 12, 2025 | 140.58 | 140.74 | 139.66 | 139.66 | 139.66 | -0.11% | - |
| Nov 11, 2025 | 139.98 | 139.98 | 139.82 | 139.82 | 139.82 | 0.53% | - |
| Nov 10, 2025 | 139.52 | 140.26 | 139.08 | 139.08 | 139.08 | - | - |
| Nov 7, 2025 | 139.22 | 139.22 | 137.48 | 139.08 | 139.08 | 0.86% | - |
| Nov 6, 2025 | 140.56 | 140.86 | 137.90 | 137.90 | 137.90 | -2.64% | - |
| Nov 5, 2025 | 141.24 | 141.64 | 140.42 | 141.64 | 141.64 | 0.96% | - |
| Nov 4, 2025 | 138.86 | 140.30 | 138.64 | 140.30 | 140.30 | 1.95% | - |
| Nov 3, 2025 | 137.62 | 138.10 | 137.62 | 137.62 | 137.62 | 0.15% | - |
| Oct 31, 2025 | 134.92 | 137.48 | 134.92 | 137.42 | 137.42 | 0.44% | - |
| Oct 30, 2025 | 136.28 | 137.58 | 135.90 | 136.82 | 136.82 | -0.15% | - |
| Oct 29, 2025 | 138.08 | 138.08 | 136.84 | 137.02 | 137.02 | -0.71% | - |
| Oct 28, 2025 | 137.82 | 138.18 | 136.82 | 138.00 | 138.00 | -0.62% | - |
| Oct 27, 2025 | 135.68 | 138.86 | 135.20 | 138.86 | 138.86 | 2.54% | - |
| Oct 24, 2025 | 135.20 | 135.42 | 135.06 | 135.42 | 135.42 | 0.98% | - |
| Oct 23, 2025 | 134.50 | 134.58 | 134.10 | 134.10 | 134.10 | -1.37% | - |
| Oct 22, 2025 | 134.86 | 135.96 | 134.86 | 135.96 | 135.96 | 0.59% | - |
| Oct 21, 2025 | 135.42 | 135.50 | 134.84 | 135.16 | 135.16 | 0.33% | - |
| Oct 20, 2025 | 134.78 | 134.88 | 134.30 | 134.72 | 134.72 | 0.51% | - |
| Oct 17, 2025 | 132.56 | 134.04 | 132.06 | 134.04 | 134.04 | 0.15% | - |
| Oct 16, 2025 | 134.94 | 135.22 | 133.84 | 133.84 | 133.84 | -0.56% | - |
| Oct 15, 2025 | 133.66 | 134.60 | 133.66 | 134.60 | 134.60 | 0.84% | - |
| Oct 14, 2025 | 133.16 | 134.48 | 133.16 | 133.48 | 133.48 | 0.47% | - |
| Oct 13, 2025 | 128.40 | 132.86 | 128.40 | 132.86 | 132.86 | 3.88% | - |
| Oct 10, 2025 | 129.80 | 130.36 | 127.90 | 127.90 | 127.90 | -1.78% | - |
| Oct 9, 2025 | 130.90 | 131.00 | 130.22 | 130.22 | 130.22 | 0.22% | - |
| Oct 8, 2025 | 129.48 | 130.20 | 129.48 | 129.94 | 129.94 | 0.82% | - |
| Oct 7, 2025 | 130.06 | 130.62 | 128.88 | 128.88 | 128.88 | -1.35% | - |
| Oct 6, 2025 | 129.78 | 130.92 | 129.78 | 130.64 | 130.64 | -0.46% | - |
| Oct 3, 2025 | 133.46 | 133.62 | 131.24 | 131.24 | 131.24 | -0.71% | - |
| Oct 2, 2025 | 130.42 | 132.18 | 130.26 | 132.18 | 132.18 | 1.02% | - |
| Oct 1, 2025 | 128.62 | 130.84 | 128.62 | 130.84 | 130.84 | 1.41% | - |
| Sep 30, 2025 | 129.12 | 129.26 | 128.86 | 129.02 | 129.02 | 0.26% | - |
| Sep 29, 2025 | 129.66 | 129.98 | 128.68 | 128.68 | 128.68 | 0.08% | - |
| Sep 26, 2025 | 127.94 | 128.58 | 127.94 | 128.58 | 128.58 | 0.66% | - |
| Sep 25, 2025 | 127.18 | 128.38 | 127.18 | 127.74 | 127.74 | 0.28% | - |
| Sep 24, 2025 | 123.66 | 127.38 | 123.66 | 127.38 | 127.38 | 3.97% | - |
| Sep 23, 2025 | 122.66 | 122.76 | 122.52 | 122.52 | 122.52 | -0.55% | - |
| Sep 22, 2025 | 124.26 | 124.46 | 123.20 | 123.20 | 123.20 | -0.13% | - |
| Sep 19, 2025 | 123.90 | 124.72 | 123.36 | 123.36 | 123.36 | -0.66% | - |
| Sep 18, 2025 | 124.68 | 125.04 | 124.18 | 124.18 | 124.18 | -0.14% | - |
| Sep 17, 2025 | 123.58 | 124.36 | 123.58 | 124.36 | 124.36 | 0.60% | - |
| Sep 16, 2025 | 124.76 | 124.76 | 123.62 | 123.62 | 123.62 | -1.01% | - |
| Sep 15, 2025 | 126.34 | 126.34 | 124.88 | 124.88 | 124.88 | -1.17% | - |
| Sep 12, 2025 | 128.62 | 128.76 | 126.36 | 126.36 | 126.36 | -1.36% | - |
| Sep 11, 2025 | 127.76 | 128.10 | 127.66 | 128.10 | 128.10 | 0.66% | - |
| Sep 10, 2025 | 127.28 | 127.30 | 126.50 | 127.26 | 127.26 | 0.25% | - |
| Sep 9, 2025 | 128.52 | 128.52 | 126.94 | 126.94 | 126.94 | -1.76% | - |
| Sep 5, 2025 | 130.98 | 130.98 | 129.22 | 129.22 | 128.88 | -0.80% | - |
| Sep 4, 2025 | 129.24 | 130.26 | 129.24 | 130.26 | 129.91 | 0.79% | - |
| Sep 3, 2025 | 129.72 | 130.02 | 129.22 | 129.24 | 128.90 | 2.43% | - |
| Sep 2, 2025 | 125.66 | 126.18 | 125.66 | 126.18 | 125.84 | 0.35% | - |
| Sep 1, 2025 | 125.52 | 125.74 | 125.48 | 125.74 | 125.40 | -0.68% | - |
| Aug 29, 2025 | 127.56 | 127.78 | 126.60 | 126.60 | 126.26 | -0.71% | - |
| Aug 28, 2025 | 129.38 | 129.74 | 127.50 | 127.50 | 127.16 | -1.24% | - |
| Aug 27, 2025 | 127.74 | 129.10 | 127.74 | 129.10 | 128.76 | 2.02% | - |
| Aug 26, 2025 | 127.00 | 127.48 | 126.54 | 126.54 | 126.20 | 0.75% | - |
| Aug 25, 2025 | 125.52 | 125.70 | 125.52 | 125.60 | 125.26 | -0.11% | - |
| Aug 22, 2025 | 127.96 | 129.66 | 125.74 | 125.74 | 125.40 | 0.13% | 92 |
| Aug 21, 2025 | 125.72 | 125.72 | 125.18 | 125.58 | 125.25 | -1.41% | - |
| Aug 20, 2025 | 126.90 | 127.76 | 126.76 | 127.38 | 127.04 | 0.05% | - |
| Aug 19, 2025 | 124.96 | 127.32 | 124.86 | 127.32 | 126.98 | 1.79% | - |
| Aug 18, 2025 | 125.56 | 126.18 | 125.08 | 125.08 | 124.75 | -0.40% | - |
| Aug 15, 2025 | 127.16 | 127.16 | 125.58 | 125.58 | 125.25 | -1.63% | - |
| Aug 14, 2025 | 128.40 | 128.86 | 127.50 | 127.66 | 127.32 | 1.19% | - |
| Aug 13, 2025 | 126.60 | 126.64 | 126.16 | 126.16 | 125.82 | -0.39% | - |
| Aug 12, 2025 | 126.28 | 126.66 | 126.12 | 126.66 | 126.32 | -0.05% | - |
| Aug 11, 2025 | 125.10 | 126.72 | 124.96 | 126.72 | 126.38 | 1.73% | - |
| Aug 8, 2025 | 125.04 | 125.06 | 124.56 | 124.56 | 124.23 | -0.03% | - |
| Aug 7, 2025 | 125.42 | 125.98 | 124.60 | 124.60 | 124.27 | 0.29% | - |
| Aug 6, 2025 | 122.98 | 124.24 | 122.26 | 124.24 | 123.91 | 1.59% | - |
| Aug 5, 2025 | 123.10 | 123.10 | 122.30 | 122.30 | 121.97 | 0.71% | - |
| Aug 4, 2025 | 118.60 | 121.44 | 118.60 | 121.44 | 121.12 | 3.25% | - |
| Aug 1, 2025 | 119.78 | 119.78 | 117.58 | 117.62 | 117.31 | -2.24% | - |
| Jul 31, 2025 | 119.48 | 120.34 | 119.48 | 120.32 | 120.00 | -0.86% | 92 |
| Jul 30, 2025 | 120.72 | 121.78 | 120.20 | 121.36 | 121.04 | -0.16% | - |
| Jul 29, 2025 | 122.16 | 122.58 | 121.56 | 121.56 | 121.24 | 1.25% | - |
| Jul 28, 2025 | 118.52 | 120.06 | 118.52 | 120.06 | 119.74 | 2.20% | 92 |
| Jul 25, 2025 | 116.20 | 117.48 | 116.20 | 117.48 | 117.17 | 1.89% | - |
| Jul 24, 2025 | 114.92 | 116.42 | 114.92 | 115.30 | 114.99 | -0.52% | - |
| Jul 23, 2025 | 116.12 | 116.36 | 115.90 | 115.90 | 115.59 | 1.60% | - |
| Jul 22, 2025 | 114.68 | 114.70 | 114.08 | 114.08 | 113.78 | 0.23% | - |
| Jul 21, 2025 | 111.54 | 113.82 | 111.54 | 113.82 | 113.52 | 1.41% | - |
| Jul 18, 2025 | 112.50 | 112.52 | 112.12 | 112.24 | 111.94 | 0.20% | - |