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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	152.04	151.08	151.08	152.04	151.08	182
September 17, 2024	153.4	152.24	152.24	153.68	151.91	621
September 16, 2024	155.93	154	154	155.93	153.39	4,600
September 13, 2024	153.55	155.43	155.43	155.43	153.48	368
September 12, 2024	151.63	152.55	152.55	152.55	151.19	783
September 11, 2024	150.44	148.89	148.89	150.44	148.29	782
September 10, 2024	150.81	149.46	149.46	151.18	149.15	507
September 09, 2024	150.25	150.69	150.32	151.27	150.05	845
September 06, 2024	152.71	150.95	150.95	153.02	150.86	88
September 05, 2024	151.01	152.91	152.91	152.91	150.6	572
September 04, 2024	151.21	150.62	150.62	151.21	150.5	3,950
September 03, 2024	150.49	151.25	151.25	151.54	150.23	451
August 30, 2024	151.1	149.57	149.57	151.85	149.57	296
August 29, 2024	151.05	152.9	152.9	152.9	150.03	850
August 28, 2024	152.98	151.32	151.32	153.43	151.16	1,007
August 27, 2024	153.27	153.45	153.45	154.29	153.27	349
August 26, 2024	155.54	155.02	155.02	157.22	154.86	384
August 23, 2024	160.05	154.03	154.03	163.93	153.91	3,475
August 22, 2024	153.69	152.6	152.6	154	152.4	621
August 21, 2024	155.7	154.43	154.43	157.61	152.19	771
August 20, 2024	147.55	147.79	147.79	148.14	147.55	8
August 19, 2024	147.41	147.94	147.94	148.32	147.17	16
August 16, 2024	147.38	147.64	147.64	147.64	146.39	2,171
August 15, 2024	144.21	147.12	147.12	147.66	144.21	2,487
August 14, 2024	140.84	141.47	141.47	142.06	140.22	147
August 13, 2024	140.73	141.24	141.24	141.59	140.68	149
August 12, 2024	140.45	140.35	140.35	140.99	139.43	709
August 09, 2024	139.13	138.41	138.41	139.8	138.41	57
August 08, 2024	137.17	137.58	137.58	138.63	136.79	391
August 07, 2024	138.17	138.27	138.27	139.54	138.1	262
August 06, 2024	136.69	137.55	137.55	137.88	136.14	352
August 05, 2024	138.22	136.52	136.52	138.22	136.03	1,056
August 02, 2024	143.52	139.48	139.48	143.64	137.89	1,264
August 01, 2024	143.22	141.9	141.9	143.46	141.8	1,227
July 31, 2024	143.38	143.27	143.27	143.91	142.78	811
July 30, 2024	142.67	142.59	142.59	143	142.28	551
July 29, 2024	143	141.97	141.97	143	139.7	815
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

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