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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	216.25	211.87	211.87	216.25	209.66	827
March 05, 2026	209.11	213.28	213.28	213.92	209.11	1,093
March 04, 2026	210.24	211.15	211.15	216.8	207.03	13,372
March 03, 2026	200.24	202	202	202	194	23,931
March 02, 2026	204.45	203.51	203.51	204.5	200.53	1,609
February 27, 2026	201.24	205.04	205.04	205.04	201.24	1,158
February 26, 2026	203.55	203.96	203.96	204.57	203.02	3,468
February 25, 2026	201.95	202.55	202.55	204.4	198.08	3,662
February 24, 2026	204	200.58	200.58	204	198.9	466
February 23, 2026	197.3	200.76	200.76	200.76	196.57	11,747
February 20, 2026	199	200.96	200.96	202.14	199	465
February 19, 2026	199.38	198.9	198.9	199.55	196.4	451
February 18, 2026	199	199.03	199.03	199.35	197.79	457
February 17, 2026	199.88	197.34	197.34	199.88	195.35	98
February 13, 2026	194.81	196.91	196.91	197.1	193.33	3,323
February 12, 2026	194.6	195.59	195.59	197.01	194.46	711
February 11, 2026	194.88	192.76	192.76	194.88	192.49	793
February 10, 2026	195.04	192.94	192.94	195.04	192.94	1,790
February 09, 2026	188.68	193.72	193.72	193.72	188.68	279
February 06, 2026	189.13	191.21	191.21	191.64	189.13	1,496
February 05, 2026	188.83	189.43	189.43	189.43	188.83	23
February 04, 2026	187.08	188.91	188.91	192.74	187.08	486
February 03, 2026	189.26	193.53	193.53	193.53	189.2	329
February 02, 2026	189.26	190.59	190.59	191.04	188.12	1,559
January 30, 2026	185.57	187.21	187.21	187.43	185.57	337
January 29, 2026	185.28	185.78	185.78	185.78	185.28	38
January 28, 2026	185.29	186	186	186	185.29	28
January 27, 2026	186	186.19	186.19	189.6	184.82	2,403
January 26, 2026	188.6	187.07	187.07	188.94	187.07	117
January 23, 2026	185.48	186.64	186.64	187.43	185.4	218
January 22, 2026	192	190.23	190.23	193.25	188.12	339
January 21, 2026	190.3	189.85	189.85	191.04	189.85	25
January 20, 2026	188.09	191.29	191.29	191.29	188.09	7,851
January 16, 2026	194.2	193.5	193.5	194.67	193.22	238
January 15, 2026	192.95	194.44	194.44	194.44	192.95	37
January 14, 2026	192.42	192.65	191.9	193.46	191	184
January 13, 2026	192.23	193.28	193.28	193.28	192.23	689
January 12, 2026	191.44	192.15	192.15	192.2	189.3	1,249
January 09, 2026	191.54	191.36	191.36	191.86	189.57	219
January 08, 2026	186.9	190.06	190.06	190.73	186.9	285
January 07, 2026	186.98	186.95	186.95	187.19	186.22	851
January 06, 2026	186.53	189.14	189.14	189.14	185.58	318
January 05, 2026	183.56	184.29	184.29	185.74	183.51	6,401
January 02, 2026	180.07	180.84	180.88	181.67	179.93	184
December 31, 2025	181.08	181	181	181.08	180.86	7
December 30, 2025	178.25	180.86	180.86	181.27	178.25	94
December 29, 2025	181.01	180.75	180.75	181.85	180.21	632
December 24, 2025	179.89	181.66	181.66	181.66	179.89	46
December 23, 2025	181.5	180.12	180.12	181.5	179.45	844
December 22, 2025	181.54	180.82	180.82	183.58	180.81	287
December 19, 2025	181.09	181.87	181.87	182.19	181.09	63
December 18, 2025	184.28	183.3	183.3	184.28	183.3	2,115
December 17, 2025	181.68	181.72	181.72	181.87	181.68	15
December 16, 2025	186.47	182.89	182.89	186.47	182.89	3,204
December 15, 2025	183.31	183.32	183.32	184.11	181.97	1,495
December 12, 2025	183.15	182.91	182.91	183.9	182.91	336
December 11, 2025	182.42	182.87	182.87	183.74	181.84	269
December 10, 2025	178.3	181.19	181.19	181.19	178.3	98
December 09, 2025	176.75	176.99	176.99	177.67	175.74	2,175
December 08, 2025	179.14	178.32	178.32	179.14	178.17	422

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