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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	150.32	150.39	150.39	150.39	150.32	17
September 10, 2025	147.81	148.47	148.47	148.47	147.81	20
September 09, 2025	150.72	148.82	148.82	150.72	148.82	154
September 08, 2025	151.2	151.8	151.4	151.8	151.2	644
September 05, 2025	152.68	150.78	150.78	153.26	150.78	188
September 04, 2025	151.92	153.28	153.28	153.28	151.58	812
September 03, 2025	150.79	151.18	151.18	151.52	150.79	810
September 02, 2025	148.24	151.31	151.31	151.31	148.24	29,201
August 29, 2025	149.37	147.73	147.73	149.37	147.72	110
August 28, 2025	151.4	149.11	149.11	151.41	148.13	795
August 27, 2025	148.81	149.7	149.7	149.95	148.3	14
August 26, 2025	147.17	147.2	147.2	147.2	147.1	178
August 22, 2025	151	146.19	146.19	151	145.86	1,002
August 21, 2025	147.5	144.31	144.31	147.5	144.31	1,969
August 20, 2025	148.93	148.52	148.52	150.75	147.82	798
August 19, 2025	145.96	148.61	148.61	148.61	145.96	10
August 18, 2025	147.04	146.16	146.16	147.29	145.84	11,600
August 15, 2025	147.41	147.15	147.15	148.5	147.01	461
August 14, 2025	149.25	148.54	148.54	149.74	148.38	48
August 13, 2025	148.28	149.75	149.75	150.06	147.54	86
August 12, 2025	147.92	147.87	147.87	148.02	143.89	127
August 11, 2025	146.11	147.29	147.29	147.29	145.28	137
August 08, 2025	144.58	145.98	145.98	145.98	144.58	750
August 07, 2025	144.37	145.44	145.44	146.88	144.37	780
August 06, 2025	142.28	145.28	145.28	145.4	142.26	1,252
August 05, 2025	141	142.47	142.47	142.74	141	19
August 04, 2025	139.59	139	139	139.59	138.4	24
August 01, 2025	135.43	136.24	136.24	137.12	134.31	156
July 31, 2025	137.32	137.71	137.71	137.95	137.32	306
July 30, 2025	138.65	139.16	139.16	139.33	138.65	673
July 29, 2025	140.84	140.74	140.74	140.84	139.67	982
July 28, 2025	140	139.16	139.16	140.08	138.8	677
July 25, 2025	138	137.41	137.41	138.04	136.57	335
July 24, 2025	136.74	135.32	135.32	137.34	135.32	574
July 23, 2025	136.2	136.97	136.97	136.97	135.92	267
July 22, 2025	134.31	135.56	135.56	135.56	133.61	30
July 21, 2025	132.2	134.3	134.3	134.54	132.2	433
July 18, 2025	131	130.95	130.95	131.5	130.95	25
July 17, 2025	129.03	130.52	130.52	130.52	129.03	665
July 16, 2025	126.36	128.42	128.42	128.42	126.36	27
July 15, 2025	129.29	130.89	130.89	130.89	129.17	334
July 14, 2025	130.08	130.5	130.5	131.08	129	125
July 11, 2025	129.92	129.9	129.9	130.47	129.87	42
July 10, 2025	132.42	131.27	131.27	132.42	131.27	13
July 09, 2025	132.23	131.98	131.98	132.27	131.37	189
July 08, 2025	131.42	131.23	131.23	131.83	131.13	81
July 07, 2025	130.66	130.25	130.25	131.87	129.9	205
July 03, 2025	133.06	131.29	131.29	133.06	130.87	139
July 02, 2025	130.12	131.03	131.03	135.93	129.9	1,928
July 01, 2025	127.46	129.95	129.95	131.43	127.21	99
June 30, 2025	129	128.09	128.09	129	126.84	116
June 27, 2025	127.05	127.92	127.92	129.44	127.05	633
June 26, 2025	125.51	126.76	126.76	126.99	124.67	195
June 25, 2025	128.83	127.62	127.62	130	127.52	324
June 24, 2025	128.67	127.21	127.21	128.86	127.21	268
June 23, 2025	125.63	125.94	125.94	127.6	125.63	40

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