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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2024	152.02	150.79	150.79	152.76	150.01	548
December 27, 2024	153.45	152.22	152.22	153.87	152.22	78
December 26, 2024	149.27	152.72	152.72	152.95	149.27	101
December 24, 2024	149.13	149.77	149.77	149.77	148.97	5
December 23, 2024	148.48	147	147	148.92	146.9	29
December 20, 2024	147.82	150.63	150.63	150.63	147.82	1,045
December 19, 2024	148.98	148.33	148.33	149.28	148.03	40,050
December 18, 2024	150.85	151.71	151.71	151.97	150.85	228
December 17, 2024	150.12	151.57	151.57	151.57	149.17	4,294
December 16, 2024	153.97	151.48	151.48	153.97	150.79	959
December 13, 2024	153.7	154.24	154.24	154.37	152.81	592
December 12, 2024	153.3	154.38	154.38	154.51	153.14	11,899
December 11, 2024	155.97	156.04	156.04	156.78	155.65	2,895
December 10, 2024	156.08	156.07	156.07	156.34	154	655
December 09, 2024	156.17	156.05	155.68	158.57	155.35	419
December 06, 2024	157.8	157.92	157.92	158.36	156.6	276
December 05, 2024	154.48	156.83	156.83	157.03	154.08	852
December 04, 2024	153.73	155.01	155.01	155.37	153.02	1,696
December 03, 2024	155.95	154.01	154.01	156.11	153.97	769
December 02, 2024	155.16	155.1	155.1	156.21	154.32	7,770
November 29, 2024	154.96	154.4	154.4	155.08	154.07	14,233
November 27, 2024	154	155.18	155.18	155.78	154	5,200
November 26, 2024	153.78	153.88	153.88	154.62	152.58	854
November 25, 2024	148.83	152.03	152.03	153.02	148.83	698
November 22, 2024	153.4	147.79	147.79	155	145.9	10,628
November 21, 2024	139.9	142.25	142.25	142.25	139.22	2,869
November 20, 2024	136.91	138.92	138.92	139.22	136.82	36,074
November 19, 2024	140	138.45	138.45	141.13	137.61	1,474
November 18, 2024	141.79	140.44	140.44	142.63	139.67	273
November 15, 2024	142.34	140.92	140.92	143.19	140.62	497
November 14, 2024	140.88	143.86	143.86	144.21	140.88	5,200
November 13, 2024	140.31	140.96	140.96	141.37	140.07	401
November 12, 2024	139.57	140.69	140.69	142.11	139.57	782
November 11, 2024	144.47	143.34	143.34	144.47	142.22	569
November 08, 2024	142.5	144.62	144.62	144.75	142.5	736
November 07, 2024	141.78	141.85	141.85	141.93	140.77	810
November 06, 2024	145.07	140.16	140.16	145.5	140.16	3,339
November 05, 2024	141	141.2	141.2	141.32	140.62	6,012
November 04, 2024	140.5	139.07	139.07	140.64	139.03	12,785
November 01, 2024	139.68	140.31	140.31	140.31	139.35	2,080
October 31, 2024	139.3	139.85	139.85	139.85	138.8	932
October 30, 2024	138.93	139.21	139.21	139.86	138.31	2,520
October 29, 2024	141.54	140.17	140.17	142.39	138.47	5,753
October 28, 2024	144.06	143.88	143.88	144.87	142.78	1,249
October 25, 2024	145.06	144.71	144.71	145.55	144.34	679
October 24, 2024	145.82	144.1	144.1	146.29	144.01	565
October 23, 2024	145.17	145	145	146.21	144.52	1,886
October 22, 2024	146.14	145.07	145.07	146.52	144.75	21,471
October 21, 2024	149.45	147.44	147.44	149.71	146.45	912
October 18, 2024	149.58	150.72	150.72	150.92	148.88	31,600
October 17, 2024	149	148.68	148.68	149.34	147.78	231,044
October 16, 2024	146.82	147.28	147.28	148	146.45	87,347
October 15, 2024	144.29	146.51	146.51	147.27	144.22	1,145
October 14, 2024	144.5	143.93	143.93	144.5	142.77	531
October 11, 2024	141.82	142.91	142.91	143.07	141.77	1,474
October 10, 2024	140.85	141.55	141.55	141.94	139.64	7,340
October 09, 2024	141.44	142.02	142.02	142.11	140.11	577
October 08, 2024	140.63	140.94	140.94	141.58	139.55	813
October 07, 2024	145.56	140.35	140.35	145.56	140.35	359
October 04, 2024	146.78	145.33	145.33	148.62	144.67	7,760

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