Ross Stores, Inc. (VIE:ROST)
Austria
· Delayed Price · Currency is EUR 178.30
-3.94 (-2.16%)
Last updated: Mar 9, 2026, 3:30 PM CET
Ross Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 181.70 | 182.42 | 181.70 | 182.42 | - | 0.10% | - |
| Mar 6, 2026 | 184.60 | 184.82 | 182.24 | 182.24 | 182.24 | -0.66% | - |
| Mar 5, 2026 | 183.92 | 184.42 | 182.74 | 183.46 | 183.46 | 1.06% | - |
| Mar 4, 2026 | 180.76 | 182.30 | 180.36 | 181.54 | 181.54 | 7.05% | 208 |
| Mar 3, 2026 | 171.84 | 173.20 | 169.58 | 169.58 | 169.58 | -2.14% | - |
| Mar 2, 2026 | 173.32 | 173.94 | 172.56 | 173.28 | 173.28 | 0.46% | - |
| Feb 27, 2026 | 171.46 | 172.48 | 171.46 | 172.48 | 172.48 | 0.07% | - |
| Feb 26, 2026 | 170.24 | 172.36 | 170.24 | 172.36 | 172.36 | 0.24% | - |
| Feb 25, 2026 | 170.12 | 171.94 | 170.00 | 171.94 | 171.94 | 1.51% | - |
| Feb 24, 2026 | 171.50 | 171.76 | 169.38 | 169.38 | 169.38 | 0.57% | - |
| Feb 23, 2026 | 169.66 | 171.28 | 168.42 | 168.42 | 168.42 | -0.75% | - |
| Feb 20, 2026 | 170.82 | 170.82 | 169.56 | 169.70 | 169.70 | 0.22% | - |
| Feb 19, 2026 | 169.88 | 170.24 | 169.32 | 169.32 | 169.32 | 0.45% | - |
| Feb 18, 2026 | 167.78 | 168.56 | 167.44 | 168.56 | 168.56 | 1.76% | - |
| Feb 17, 2026 | 166.02 | 167.66 | 165.64 | 165.64 | 165.64 | -0.30% | - |
| Feb 16, 2026 | 165.60 | 166.18 | 165.60 | 166.14 | 166.14 | 0.33% | - |
| Feb 13, 2026 | 164.12 | 165.60 | 163.96 | 165.60 | 165.60 | 0.57% | - |
| Feb 12, 2026 | 162.74 | 164.66 | 162.60 | 164.66 | 164.66 | 2.15% | - |
| Feb 11, 2026 | 161.76 | 162.78 | 161.20 | 161.20 | 161.20 | -0.79% | - |
| Feb 10, 2026 | 163.34 | 163.36 | 162.42 | 162.48 | 162.48 | 0.02% | - |
| Feb 9, 2026 | 161.18 | 162.44 | 159.90 | 162.44 | 162.44 | 0.56% | - |
| Feb 6, 2026 | 160.34 | 161.54 | 160.34 | 161.54 | 161.54 | 1.08% | - |
| Feb 5, 2026 | 160.22 | 160.72 | 159.82 | 159.82 | 159.82 | -1.44% | - |
| Feb 4, 2026 | 161.90 | 162.54 | 161.90 | 162.16 | 162.16 | -0.33% | - |
| Feb 3, 2026 | 160.98 | 162.70 | 160.58 | 162.70 | 162.70 | 0.69% | - |
| Feb 2, 2026 | 159.00 | 161.58 | 158.84 | 161.58 | 161.58 | 3.00% | - |
| Jan 30, 2026 | 153.54 | 156.88 | 153.54 | 156.88 | 156.88 | 0.99% | - |
| Jan 29, 2026 | 155.32 | 156.04 | 155.10 | 155.34 | 155.34 | -0.49% | - |
| Jan 28, 2026 | 154.92 | 156.10 | 154.92 | 156.10 | 156.10 | 0.21% | - |
| Jan 27, 2026 | 158.06 | 158.06 | 155.78 | 155.78 | 155.78 | -1.23% | - |
| Jan 26, 2026 | 159.18 | 159.18 | 157.72 | 157.72 | 157.72 | -0.88% | - |
| Jan 23, 2026 | 159.36 | 159.66 | 158.94 | 159.12 | 159.12 | -2.03% | - |
| Jan 22, 2026 | 164.74 | 165.10 | 162.42 | 162.42 | 162.42 | -0.29% | - |
| Jan 21, 2026 | 162.20 | 162.90 | 161.54 | 162.90 | 162.90 | 0.26% | - |
| Jan 20, 2026 | 161.92 | 162.86 | 161.26 | 162.48 | 162.48 | -0.48% | - |
| Jan 19, 2026 | 163.14 | 163.52 | 162.92 | 163.26 | 163.26 | -2.64% | - |
| Jan 16, 2026 | 167.18 | 167.68 | 166.76 | 167.68 | 167.68 | 0.16% | 60 |
| Jan 15, 2026 | 164.82 | 167.42 | 164.82 | 167.42 | 167.42 | 1.58% | - |
| Jan 14, 2026 | 165.62 | 166.50 | 164.82 | 164.82 | 164.82 | -0.34% | - |
| Jan 13, 2026 | 164.76 | 165.38 | 164.58 | 165.38 | 165.38 | 0.63% | - |
| Jan 12, 2026 | 163.14 | 164.34 | 162.60 | 164.34 | 164.34 | -0.16% | - |
| Jan 9, 2026 | 162.48 | 164.60 | 162.48 | 164.60 | 164.60 | 0.49% | - |
| Jan 8, 2026 | 159.86 | 163.80 | 159.50 | 163.80 | 163.80 | 2.70% | - |
| Jan 7, 2026 | 160.68 | 160.68 | 159.50 | 159.50 | 159.50 | -0.51% | - |
| Jan 6, 2026 | 159.08 | 160.32 | 158.78 | 160.32 | 160.32 | 1.53% | - |
| Jan 5, 2026 | 156.48 | 157.90 | 156.48 | 157.90 | 157.90 | 2.77% | - |
| Jan 2, 2026 | 153.40 | 154.10 | 153.40 | 153.64 | 153.64 | - | - |
| Dec 30, 2025 | 153.42 | 153.64 | 153.42 | 153.64 | 153.64 | 0.20% | - |
| Dec 29, 2025 | 153.70 | 153.88 | 153.18 | 153.34 | 153.34 | 0.37% | - |
| Dec 23, 2025 | 153.40 | 153.68 | 152.78 | 152.78 | 152.78 | -1.16% | - |
| Dec 22, 2025 | 155.80 | 155.80 | 154.58 | 154.58 | 154.58 | -0.67% | - |
| Dec 19, 2025 | 155.82 | 156.04 | 155.48 | 155.62 | 155.62 | -0.54% | - |
| Dec 18, 2025 | 155.16 | 156.56 | 155.16 | 156.46 | 156.46 | 0.77% | - |
| Dec 17, 2025 | 155.74 | 156.06 | 155.26 | 155.26 | 155.26 | 0.04% | - |
| Dec 16, 2025 | 156.36 | 157.30 | 155.20 | 155.20 | 155.20 | - | - |
| Dec 15, 2025 | 155.60 | 156.48 | 155.20 | 155.20 | 155.20 | -0.84% | 66 |
| Dec 12, 2025 | 156.34 | 157.22 | 156.24 | 156.52 | 156.52 | 0.22% | - |
| Dec 11, 2025 | 154.74 | 156.18 | 154.74 | 156.18 | 156.18 | 1.01% | - |
| Dec 10, 2025 | 152.04 | 154.62 | 152.04 | 154.62 | 154.62 | 1.66% | - |
| Dec 9, 2025 | 152.86 | 152.86 | 152.02 | 152.10 | 152.10 | -0.08% | - |
| Dec 5, 2025 | 152.02 | 152.26 | 151.94 | 152.22 | 151.87 | -0.25% | - |
| Dec 4, 2025 | 152.68 | 152.76 | 152.56 | 152.60 | 152.25 | 0.04% | - |
| Dec 3, 2025 | 152.80 | 152.90 | 152.42 | 152.54 | 152.19 | -0.10% | - |
| Dec 2, 2025 | 152.68 | 153.72 | 152.68 | 152.70 | 152.35 | -0.31% | - |
| Dec 1, 2025 | 151.16 | 153.18 | 150.88 | 153.18 | 152.83 | 0.33% | - |
| Nov 28, 2025 | 153.76 | 153.90 | 152.68 | 152.68 | 152.33 | -0.37% | - |
| Nov 27, 2025 | 153.36 | 153.44 | 153.24 | 153.24 | 152.89 | 0.24% | - |
| Nov 26, 2025 | 152.82 | 152.88 | 152.38 | 152.88 | 152.53 | 0.22% | - |
| Nov 25, 2025 | 151.10 | 152.54 | 150.38 | 152.54 | 152.19 | 0.82% | - |
| Nov 24, 2025 | 151.22 | 151.30 | 150.28 | 151.30 | 150.95 | 0.97% | - |
| Nov 21, 2025 | 142.94 | 149.84 | 142.94 | 149.84 | 149.50 | 5.71% | - |
| Nov 20, 2025 | 140.08 | 141.74 | 139.38 | 141.74 | 141.42 | 2.47% | - |
| Nov 19, 2025 | 138.24 | 139.02 | 138.24 | 138.32 | 138.00 | 0.17% | - |
| Nov 18, 2025 | 137.08 | 138.08 | 136.98 | 138.08 | 137.76 | 0.35% | - |
| Nov 17, 2025 | 138.36 | 138.58 | 137.60 | 137.60 | 137.28 | -1.19% | - |
| Nov 14, 2025 | 139.00 | 139.26 | 138.68 | 139.26 | 138.94 | -0.14% | - |
| Nov 13, 2025 | 140.44 | 140.44 | 139.46 | 139.46 | 139.14 | -0.14% | - |
| Nov 12, 2025 | 140.58 | 140.74 | 139.66 | 139.66 | 139.34 | -0.11% | - |
| Nov 11, 2025 | 139.98 | 139.98 | 139.82 | 139.82 | 139.50 | 0.53% | - |
| Nov 10, 2025 | 139.52 | 140.26 | 139.08 | 139.08 | 138.76 | - | - |
| Nov 7, 2025 | 139.22 | 139.22 | 137.48 | 139.08 | 138.76 | 0.86% | - |
| Nov 6, 2025 | 140.56 | 140.86 | 137.90 | 137.90 | 137.58 | -2.64% | - |
| Nov 5, 2025 | 141.24 | 141.64 | 140.42 | 141.64 | 141.32 | 0.96% | - |
| Nov 4, 2025 | 138.86 | 140.30 | 138.64 | 140.30 | 139.98 | 1.95% | - |
| Nov 3, 2025 | 137.62 | 138.10 | 137.62 | 137.62 | 137.30 | 0.15% | - |
| Oct 31, 2025 | 134.92 | 137.48 | 134.92 | 137.42 | 137.11 | 0.44% | - |
| Oct 30, 2025 | 136.28 | 137.58 | 135.90 | 136.82 | 136.51 | -0.15% | - |
| Oct 29, 2025 | 138.08 | 138.08 | 136.84 | 137.02 | 136.71 | -0.71% | - |
| Oct 28, 2025 | 137.82 | 138.18 | 136.82 | 138.00 | 137.68 | -0.62% | - |
| Oct 27, 2025 | 135.68 | 138.86 | 135.20 | 138.86 | 138.54 | 2.54% | - |
| Oct 24, 2025 | 135.20 | 135.42 | 135.06 | 135.42 | 135.11 | 0.98% | - |
| Oct 23, 2025 | 134.50 | 134.58 | 134.10 | 134.10 | 133.79 | -1.37% | - |
| Oct 22, 2025 | 134.86 | 135.96 | 134.86 | 135.96 | 135.65 | 0.59% | - |
| Oct 21, 2025 | 135.42 | 135.50 | 134.84 | 135.16 | 134.85 | 0.33% | - |
| Oct 20, 2025 | 134.78 | 134.88 | 134.30 | 134.72 | 134.41 | 0.51% | - |
| Oct 17, 2025 | 132.56 | 134.04 | 132.06 | 134.04 | 133.73 | 0.15% | - |
| Oct 16, 2025 | 134.94 | 135.22 | 133.84 | 133.84 | 133.53 | -0.56% | - |
| Oct 15, 2025 | 133.66 | 134.60 | 133.66 | 134.60 | 134.29 | 0.84% | - |
| Oct 14, 2025 | 133.16 | 134.48 | 133.16 | 133.48 | 133.17 | 0.47% | - |
| Oct 13, 2025 | 128.40 | 132.86 | 128.40 | 132.86 | 132.56 | 3.88% | - |