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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	141.71	141.5	141.5	142.16	140.67	919
July 25, 2024	141.56	142.04	142.04	143.13	141.56	1,117
July 24, 2024	143.02	143.11	143.11	143.11	141.88	380
July 23, 2024	145.08	144.05	144.05	145.25	144.01	448
July 22, 2024	144.62	144.58	144.58	144.62	143.57	139
July 19, 2024	144.89	143.08	143.08	145.06	143.08	1,810
July 18, 2024	147.61	144.01	144.01	147.61	143.99	521
July 17, 2024	148.1	147.45	147.45	148.96	147.03	244
July 16, 2024	147.62	148.43	148.43	148.85	147.58	1,047
July 15, 2024	151.38	148.82	148.82	151.38	148.55	1,175
July 12, 2024	151.67	152.71	152.71	152.71	151.28	5,353
July 11, 2024	148.9	150.25	150.25	150.52	148.2	557
July 10, 2024	146.84	147.65	147.65	147.65	146.84	1,883
July 09, 2024	147.39	147.23	147.23	147.51	146.7	219
July 08, 2024	145.87	146.41	146.41	146.91	145.87	195
July 05, 2024	144.52	144.92	144.92	145.07	144.43	288
July 03, 2024	144.4	144.27	144.27	144.49	143.8	45,644
July 02, 2024	144.9	144.61	144.61	146.07	144.23	1,344
July 01, 2024	146.13	144.99	144.99	146.3	144.43	10,381
June 28, 2024	145.66	145.99	145.99	146.22	145.22	1,147
June 27, 2024	147.8	146.6	146.6	148.04	146.6	1,079
June 26, 2024	147.95	148.7	148.7	149.16	147.95	1,275
June 25, 2024	149.79	148.87	148.87	149.79	148	138
June 24, 2024	149.53	149.53	149.53	149.91	148.5	268
June 21, 2024	148.41	148.88	148.88	148.88	147.7	792
June 20, 2024	147.66	147.53	147.53	149.2	147.53	112
June 18, 2024	150	148.56	148.56	150	148.56	2,665
June 17, 2024	145.46	149.97	149.97	150.03	145.28	585
June 14, 2024	145.98	145.98	145.98	145.98	145.98	14
June 13, 2024	144.53	145.86	145.86	145.86	144.12	3,304
June 12, 2024	144.18	144.42	144.42	145	144.07	826
June 11, 2024	144.37	143.82	143.82	144.37	142.62	846
June 10, 2024	144.62	144.36	143.99	144.62	144	982
June 07, 2024	144.53	144.7	144.33	144.72	144.04	1,711
June 06, 2024	144.42	144.42	144.05	144.44	143.55	392
June 05, 2024	140.4	143.42	143.05	143.6	140.23	1,101
June 04, 2024	141.26	140.15	139.79	142.65	139.8	2,033
June 03, 2024	140.53	140.61	140.25	141.14	139.52	712
May 31, 2024	140.23	138.27	138.27	140.23	138.22	396
May 30, 2024	140.33	140.71	140.71	143.64	140.33	746
May 29, 2024	136.41	138.95	138.95	139.21	136.41	775
May 28, 2024	142.26	139.05	139.05	145.68	139.05	471
May 24, 2024	141.15	144.08	144.08	145.21	140.9	11,135
May 23, 2024	133	132.82	132.82	133	130.46	576
May 22, 2024	133.05	131.49	131.49	133.6	131.49	147
May 21, 2024	131.94	131.58	131.58	132.76	131.55	349
May 20, 2024	132	131.37	131.37	132.13	130.96	498
May 17, 2024	133.83	132.78	132.78	134.3	132.76	1,761
May 16, 2024	134.4	135.2	135.2	135.2	133.24	122
May 15, 2024	133.25	133.05	133.05	133.88	133.05	62
May 14, 2024	133.74	132.63	132.63	133.99	132.36	23
May 13, 2024	135.1	134.09	134.09	135.8	134.09	2,553
May 10, 2024	135.02	133.82	133.82	135.47	133.82	480
May 09, 2024	133.18	134.73	134.73	134.73	133.18	321
May 08, 2024	131.45	132.05	132.05	132.06	131.4	198
May 07, 2024	132.79	131.84	131.84	133.32	131.8	1,617
May 06, 2024	130.95	131.81	131.81	131.99	130.95	1,460
May 03, 2024	128.76	131.02	131.02	131.02	128	492
May 02, 2024	129.14	128.25	128.25	129.14	127.99	879
May 01, 2024	128.67	128.88	128.88	128.88	128.07	91

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