Ross Stores, Inc. (1ROST) Price History
Daily open, high, low, close and volume for Ross Stores, Inc. (1ROST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €203.80 | €203.80 | €203.80 | €203.80 | 0 |
| 2026-10-08 | €203.80 | €203.80 | €203.80 | €203.80 | 0 |
| 2026-10-07 | €203.80 | €203.80 | €203.80 | €203.80 | 0 |
| 2026-10-06 | €203.80 | €203.80 | €203.80 | €203.80 | 0 |
| 2026-10-05 | €203.80 | €203.80 | €203.80 | €203.80 | 0 |
| 2026-10-02 | €204.45 | €204.45 | €204.45 | €203.80 | 169 |
| 2026-10-01 | €209.40 | €209.40 | €209.40 | €207.15 | 14 |
| 2026-09-30 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-29 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-28 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-25 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-24 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-23 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-22 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-21 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-18 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-17 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-16 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-15 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-14 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-11 | €193.92 | €193.92 | €193.92 | €193.92 | 0 |
| 2026-09-10 | €193.36 | €193.36 | €193.36 | €193.92 | 3 |
| 2026-09-09 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-09-08 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-09-07 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-09-04 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-09-03 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-09-02 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-09-01 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-08-31 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-08-28 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-08-27 | €204.35 | €204.35 | €204.35 | €204.35 | 0 |
| 2026-08-26 | €208.05 | €208.05 | €208.05 | €204.35 | 1 |
| 2026-08-25 | €204.45 | €204.45 | €204.45 | €204.45 | 0 |
| 2026-08-24 | €204.45 | €204.45 | €204.45 | €204.45 | 0 |
| 2026-08-21 | €205.65 | €205.65 | €203.95 | €204.45 | 83 |
| 2026-08-20 | €197.00 | €197.00 | €197.00 | €196.06 | 20 |
| 2026-08-19 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-18 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-17 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-14 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-13 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-12 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-11 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2026-08-10 | €224.40 | €224.40 | €224.40 | €221.60 | 8 |
| 2026-08-07 | €218.25 | €218.25 | €218.25 | €218.25 | 0 |
| 2026-08-06 | €218.25 | €218.25 | €218.25 | €218.25 | 0 |
| 2026-08-05 | €218.25 | €218.25 | €218.25 | €218.25 | 0 |
| 2026-08-04 | €218.25 | €218.25 | €218.25 | €218.25 | 0 |
| 2026-08-03 | €218.25 | €218.25 | €218.25 | €218.25 | 0 |
| 2026-07-31 | €221.20 | €221.20 | €219.10 | €218.25 | 13 |
| 2026-07-30 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-29 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-28 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-27 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-24 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-23 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-22 | €206.35 | €206.35 | €206.35 | €206.35 | 0 |
| 2026-07-21 | €206.50 | €206.50 | €206.50 | €206.35 | 11 |
| 2026-07-20 | €203.60 | €203.60 | €203.60 | €203.60 | 0 |
| 2026-07-17 | €203.60 | €203.60 | €203.60 | €203.60 | 0 |
| 2026-07-16 | €190.90 | €190.90 | €190.90 | €203.60 | 1 |
| 2026-07-15 | €189.70 | €189.70 | €189.70 | €189.70 | 0 |
| 2026-07-14 | €189.70 | €189.70 | €189.70 | €189.70 | 0 |
| 2026-07-13 | €189.70 | €189.70 | €189.70 | €189.70 | 0 |
| 2026-07-10 | €189.70 | €189.70 | €189.70 | €189.70 | 0 |
| 2026-07-09 | €189.70 | €189.70 | €189.70 | €189.70 | 0 |
| 2026-07-08 | €187.48 | €187.48 | €187.48 | €189.70 | 17 |
| 2026-07-07 | €188.16 | €188.16 | €188.16 | €189.58 | 1 |
| 2026-07-06 | €189.88 | €189.88 | €189.88 | €186.18 | 16 |
| 2026-07-03 | €186.30 | €186.30 | €186.30 | €186.30 | 0 |
| 2026-07-02 | €187.20 | €187.20 | €187.20 | €186.30 | 7 |
| 2026-07-01 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-06-30 | €184.26 | €184.26 | €184.26 | €184.26 | 0 |
| 2026-06-29 | €189.60 | €189.60 | €188.14 | €184.26 | 62 |
| 2026-06-26 | €187.40 | €187.40 | €187.40 | €187.02 | 29 |
| 2026-06-25 | €204.30 | €204.30 | €195.80 | €194.78 | 37 |
| 2026-06-24 | €204.05 | €204.05 | €204.05 | €204.05 | 0 |
| 2026-06-23 | €205.45 | €205.60 | €204.20 | €204.05 | 99 |
| 2026-06-22 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-19 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-18 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-17 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-16 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-15 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-12 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-11 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-10 | €196.34 | €196.34 | €196.34 | €196.34 | 0 |
| 2026-06-09 | €194.82 | €198.94 | €194.82 | €196.34 | 22 |
| 2026-06-08 | €191.42 | €191.42 | €191.42 | €191.42 | 0 |
| 2026-06-05 | €191.42 | €191.42 | €191.42 | €191.42 | 0 |
| 2026-06-04 | €191.42 | €191.42 | €191.42 | €191.42 | 0 |
| 2026-06-03 | €191.42 | €191.42 | €191.42 | €191.42 | 0 |
| 2026-06-02 | €190.64 | €190.64 | €190.64 | €191.42 | 12 |
| 2026-06-01 | €208.15 | €208.15 | €208.15 | €208.15 | 0 |
| 2026-05-29 | €208.15 | €208.15 | €208.15 | €208.15 | 0 |
| 2026-05-28 | €208.15 | €208.15 | €208.15 | €208.15 | 0 |
| 2026-05-27 | €208.15 | €208.15 | €208.15 | €208.15 | 0 |
| 2026-05-26 | €208.15 | €208.15 | €208.15 | €208.15 | 0 |
| 2026-05-25 | €210.50 | €210.50 | €210.50 | €208.15 | 7 |
| 2026-05-22 | €195.06 | €200.20 | €195.06 | €200.05 | 26 |
| 2026-05-21 | €186.56 | €186.56 | €186.56 | €187.38 | 18 |
| 2026-05-20 | €183.02 | €183.02 | €183.02 | €183.02 | 0 |
| 2026-05-19 | €180.90 | €180.90 | €180.90 | €183.02 | 2 |
| 2026-05-18 | €183.52 | €183.52 | €183.52 | €183.52 | 0 |
| 2026-05-15 | €183.52 | €183.52 | €183.52 | €183.52 | 0 |
| 2026-05-14 | €179.44 | €179.44 | €179.44 | €183.52 | 7 |
| 2026-05-13 | €192.50 | €192.50 | €192.50 | €192.50 | 0 |
| 2026-05-12 | €192.50 | €192.50 | €192.50 | €192.50 | 0 |
| 2026-05-11 | €192.50 | €192.50 | €192.50 | €192.50 | 0 |
| 2026-05-08 | €192.50 | €192.50 | €192.50 | €192.50 | 0 |
| 2026-05-07 | €192.50 | €192.50 | €192.50 | €192.50 | 0 |
| 2026-05-06 | €194.68 | €194.68 | €194.68 | €192.50 | 40 |
| 2026-05-05 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-05-04 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-30 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-29 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-28 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-27 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-24 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-23 | €199.40 | €199.40 | €199.40 | €199.40 | 0 |
| 2026-04-22 | €195.34 | €195.34 | €195.34 | €199.40 | 66 |
| 2026-04-21 | €193.66 | €193.66 | €193.66 | €193.66 | 0 |
| 2026-04-20 | €193.66 | €193.66 | €193.66 | €193.66 | 0 |
| 2026-04-17 | €193.66 | €193.66 | €193.66 | €193.66 | 0 |
| 2026-04-16 | €193.66 | €193.66 | €193.66 | €193.66 | 0 |
| 2026-04-15 | €193.66 | €193.66 | €193.66 | €193.66 | 0 |
| 2026-04-14 | €193.66 | €193.66 | €193.66 | €193.66 | 0 |
| 2026-04-13 | €187.88 | €187.88 | €187.88 | €193.66 | 13 |
| 2026-04-10 | €195.28 | €195.28 | €195.28 | €195.28 | 0 |
| 2026-04-09 | €195.28 | €195.28 | €195.28 | €195.28 | 0 |
| 2026-04-08 | €195.28 | €195.28 | €195.28 | €195.28 | 0 |
| 2026-04-07 | €195.28 | €195.28 | €195.28 | €195.28 | 0 |
| 2026-04-02 | €195.28 | €195.28 | €195.28 | €195.28 | 0 |
| 2026-04-01 | €189.94 | €189.94 | €189.94 | €195.28 | 13 |
| 2026-03-31 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-30 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-27 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-26 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-25 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-24 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-23 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-20 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-19 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-18 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-17 | €183.42 | €183.42 | €183.42 | €183.42 | 0 |
| 2026-03-16 | €189.56 | €189.56 | €189.56 | €183.42 | 1 |
| 2026-03-13 | €190.32 | €190.32 | €190.32 | €186.08 | 1 |
| 2026-03-12 | €184.66 | €184.66 | €184.66 | €184.66 | 0 |
| 2026-03-11 | €184.66 | €184.66 | €184.66 | €184.66 | 0 |
| 2026-03-10 | €183.42 | €183.42 | €183.42 | €184.66 | 1 |
| 2026-03-09 | €182.24 | €182.24 | €182.24 | €182.24 | 0 |
| 2026-03-06 | €185.10 | €185.10 | €185.10 | €182.24 | 1 |
| 2026-03-05 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-03-04 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-03-03 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-03-02 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-27 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-26 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-25 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-24 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-23 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-20 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-19 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-18 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-17 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-16 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-13 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-12 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-11 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-10 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-09 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-06 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-05 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-04 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-03 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-02-02 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-30 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-29 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-28 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-27 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-26 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-23 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-22 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-21 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-20 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-19 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-16 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-15 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-14 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-13 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-12 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-09 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-08 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-07 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-06 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-05 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2026-01-02 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2025-12-30 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2025-12-29 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2025-12-23 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2025-12-22 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2025-12-19 | €156.52 | €156.52 | €156.52 | €156.52 | 0 |
| 2025-12-18 | €155.24 | €155.24 | €155.24 | €156.52 | 2 |
| 2025-12-17 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-16 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-15 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-12 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-11 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-10 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-09 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-08 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-05 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-04 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-03 | €152.72 | €152.72 | €152.72 | €152.72 | 0 |
| 2025-12-02 | €160.50 | €160.50 | €153.52 | €152.72 | 2 |
| 2025-12-01 | €151.40 | €151.40 | €151.40 | €151.40 | 0 |
| 2025-11-28 | €151.40 | €151.40 | €151.40 | €151.40 | 0 |
| 2025-11-27 | €151.40 | €151.40 | €151.40 | €151.40 | 0 |
| 2025-11-26 | €151.40 | €151.40 | €151.40 | €151.40 | 0 |
| 2025-11-25 | €151.40 | €151.40 | €151.40 | €151.40 | 0 |
| 2025-11-24 | €151.22 | €151.22 | €151.00 | €151.40 | 3 |
| 2025-11-21 | €138.86 | €138.86 | €138.86 | €149.88 | 6 |
| 2025-11-20 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-19 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-18 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-17 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-14 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-13 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-12 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-11 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-10 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-07 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-06 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-05 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-04 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-11-03 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-10-31 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-10-30 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-10-29 | €137.92 | €137.92 | €137.92 | €137.92 | 0 |
| 2025-10-28 | €137.80 | €137.80 | €137.80 | €137.92 | 2 |
| 2025-10-27 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-24 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-23 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-22 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-21 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-20 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-17 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-16 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-15 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-14 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-13 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-10 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |
| 2025-10-09 | €130.82 | €130.82 | €130.82 | €130.82 | 0 |