Ross Stores, Inc. - 0KXO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	176.84	177.86	177.86	177.86	176.62	24
December 03, 2025	177.28	177.88	177.88	178.66	177.27	326
December 02, 2025	178.5	177.41	177.41	178.5	176.5	346
December 01, 2025	176.49	178.67	178.67	178.67	175.28	613
November 28, 2025	179.62	176.65	176.61	179.62	176.25	279
November 27, 2025	177.7	177.7	177.7	177.7	177.7	10
November 26, 2025	178.3	177.59	177.59	178.3	176.02	251
November 25, 2025	173.88	176.28	176.28	177.16	173.52	13,165
November 24, 2025	177.48	175.48	175.48	177.48	170.29	2,569
November 21, 2025	165	172.66	172.66	173.27	164.12	2,787
November 20, 2025	161.5	161.63	161.63	163.8	161	270
November 19, 2025	160.85	160.85	160.85	160.85	160.85	4
November 18, 2025	159.55	159.75	159.75	159.75	159.55	215
November 17, 2025	161.33	158.86	158.86	161.33	158.86	90
November 14, 2025	160.72	161.25	161.25	162.07	160.18	2,707
November 13, 2025	161.86	162.56	162.56	162.82	161.86	193
November 12, 2025	162.81	162.37	162.37	162.81	161.28	41
November 11, 2025	162.67	162.66	162.66	163.11	162.43	11
November 10, 2025	161.17	160.5	160.5	161.9	160.5	5
November 07, 2025	161.15	161.15	161.15	161.15	161.15	99
November 06, 2025	163.81	159.83	159.83	163.81	159.62	52
November 05, 2025	161.86	163.55	163.55	164.85	161.84	370
November 04, 2025	161.94	161.95	161.95	161.95	161.94	98
November 03, 2025	158.56	159.24	159.24	159.24	158.56	109
October 31, 2025	157.31	158.56	158.56	158.56	157.31	3
October 30, 2025	158.1	158.39	158.39	158.39	158.1	6
October 29, 2025	159.73	159.55	159.55	159.73	159.55	256
October 28, 2025	160	160.73	160.73	161.09	159	357
October 27, 2025	158.02	161.58	160.88	161.77	158.02	7,396
October 24, 2025	156.98	157.59	157.59	157.59	156.91	67
October 23, 2025	155.73	156.3	156.3	156.38	155.44	71
October 22, 2025	157.9	157.08	158	158	157.08	21
October 21, 2025	156.63	156.63	156.63	156.63	156.63	6
October 20, 2025	156.73	156.99	156.99	157.29	156.73	142
October 17, 2025	154.71	155.62	155.62	155.62	154.7	76
October 16, 2025	156.5	156.81	156.81	156.81	156.5	7
October 15, 2025	157.2	156.57	156.57	157.26	156.57	686
October 14, 2025	155.44	155.79	155.79	155.79	155.44	211
October 13, 2025	153.04	153.76	153.76	154.83	148.97	92
October 10, 2025	150.64	148.54	148.54	150.64	147.91	292
October 09, 2025	151.21	149.55	149.55	151.21	149.55	5
October 08, 2025	151.57	150.96	150.96	151.57	150.96	5
October 07, 2025	152.64	150.12	150.12	152.66	150.12	221
October 06, 2025	151.47	152.64	152.64	153.4	151.37	197
October 03, 2025	156.07	153.82	153.82	156.07	153.82	303
October 02, 2025	153.59	156.48	156.48	156.48	152.49	220
October 01, 2025	151.61	152.58	152.58	153.45	151.61	52
September 30, 2025	152.04	151.55	151.55	152.04	151.52	128
September 29, 2025	152.63	151.25	151.25	152.63	151.25	27
September 26, 2025	150.11	150.85	150.83	150.85	149.93	122
September 25, 2025	149.81	147.79	147.79	150.41	147.79	188
September 24, 2025	149.95	149.81	149.81	150.13	149.62	310
September 23, 2025	144.9	144.9	144.9	144.9	144.9	1,512
September 22, 2025	148	145.61	145.61	148	145.61	40
September 19, 2025	146.12	144.98	144.98	146.12	144.68	5,600
September 18, 2025	146.76	143.4	143.4	146.79	143.4	270
September 17, 2025	147.41	146.87	147.83	147.83	146.87	66
September 16, 2025	147.1	146.78	146.78	147.1	145.99	350
September 15, 2025	146.4	146.79	146.79	147.67	146.4	152
September 12, 2025	150.19	147.09	147.09	150.19	147.09	114

Ross Stores, Inc. (0KXO.L) LSE