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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 05, 2025	176.93	176.78	176.78	177.25	175.34	125
December 04, 2025	176.84	177.86	177.86	177.86	176.62	24
December 03, 2025	177.28	177.88	177.88	178.66	177.27	326
December 02, 2025	178.5	177.41	177.41	178.5	176.5	346
December 01, 2025	176.49	178.67	178.67	178.67	175.28	613
November 28, 2025	179.62	176.65	176.61	179.62	176.25	279
November 27, 2025	177.7	177.7	177.7	177.7	177.7	10
November 26, 2025	178.3	177.59	177.59	178.3	176.02	251
November 25, 2025	173.88	176.28	176.28	177.16	173.52	13,165
November 24, 2025	177.48	175.48	175.48	177.48	170.29	2,569
November 21, 2025	165	172.66	172.66	173.27	164.12	2,787
November 20, 2025	161.5	161.63	161.63	163.8	161	270
November 19, 2025	160.85	160.85	160.85	160.85	160.85	4
November 18, 2025	159.55	159.75	159.75	159.75	159.55	215
November 17, 2025	161.33	158.86	158.86	161.33	158.86	90
November 14, 2025	160.72	161.25	161.25	162.07	160.18	2,707
November 13, 2025	161.86	162.56	162.56	162.82	161.86	193
November 12, 2025	162.81	162.37	162.37	162.81	161.28	41
November 11, 2025	162.67	162.66	162.66	163.11	162.43	11
November 10, 2025	161.17	160.5	160.5	161.9	160.5	5
November 07, 2025	161.15	161.15	161.15	161.15	161.15	99
November 06, 2025	163.81	159.83	159.83	163.81	159.62	52

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