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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	125.53	123.91	123.91	126.3	123.17	349
March 12, 2025	127.91	128.15	128.15	128.35	126.95	105
March 11, 2025	132.38	129.12	129.12	132.38	128.77	210
March 10, 2025	136.72	135.84	135.84	136.72	133.45	20
March 07, 2025	138.32	134.79	134.79	138.32	133.93	264
March 06, 2025	137.95	139.93	139.93	140.64	137.95	1,401
March 05, 2025	135.75	137.99	137.99	137.99	129.4	2,402
March 04, 2025	135.54	135.71	135.71	136.18	134.75	69
March 03, 2025	140.49	139.98	139.98	140.84	139.45	1,064
February 28, 2025	138.42	140.03	140.03	140.91	138.42	97
February 27, 2025	139.01	138.41	138.41	139.83	138.35	351
February 26, 2025	138.04	140	140	140.66	137.91	148
February 25, 2025	136.33	137.7	137.7	137.7	135.87	267
February 24, 2025	136.79	136.06	136.06	137.3	135.84	85
February 21, 2025	139.76	139.76	139.76	139.76	139.76	0
February 20, 2025	139.14	138.65	138.65	139.47	137.12	253
February 19, 2025	138.2	138.79	138.79	138.94	137.77	84,405
February 18, 2025	140.2	138.57	138.57	140.2	136.79	20,295
February 14, 2025	139.89	139.74	139.74	140.42	139.74	119
February 13, 2025	139.59	139.5	139.5	140.2	139.31	87
February 12, 2025	140.23	139.61	139.61	140.31	138.96	100
February 11, 2025	141	140.95	140.95	141.43	140.67	597
February 10, 2025	139.99	141.62	141.62	142.83	139.79	263
February 07, 2025	144.37	143	143	144.37	141.86	738
February 06, 2025	148.48	147.56	147.56	148.57	147.51	424
February 05, 2025	147.19	146.42	146.42	147.49	146.33	18
February 04, 2025	146.24	145.87	145.87	147.73	145.87	541
February 03, 2025	151	147.27	147.27	151	146.84	35
January 31, 2025	152.48	152.82	152.82	154.01	152.44	599
January 30, 2025	152.15	151.72	151.72	152.15	151.11	601
January 29, 2025	148.28	151.54	151.54	151.54	148.28	135,827
January 28, 2025	145.62	146.18	146.18	146.66	145.32	757
January 27, 2025	148.23	149.77	149.77	150.48	145.49	238
January 24, 2025	148.54	149.3	149.3	149.38	147.85	386
January 23, 2025	149.14	148.83	148.83	149.57	148.63	1,194
January 22, 2025	147.71	147.43	147.43	148.68	146.65	2,218
January 21, 2025	149.15	147.78	147.78	149.16	147.55	1,223
January 17, 2025	150.75	150.93	150.93	151.44	150.23	539
January 16, 2025	149.1	149.98	149.98	149.98	148.96	10,000
January 15, 2025	150.68	148.36	148.36	150.68	148.01	500
January 14, 2025	151.27	149.15	149.15	151.85	149.1	2,996
January 13, 2025	151.25	150.11	150.11	151.25	146.92	21,994
January 10, 2025	152.3	153.28	153.28	153.82	152.3	1,105
January 08, 2025	151.88	151.62	151.62	154.26	151.07	455
January 07, 2025	154.72	152.2	152.2	155	152.19	937
January 06, 2025	155.14	156.4	156.4	157.06	154.65	150
January 03, 2025	153.55	153.98	153.98	154.58	153.03	505
January 02, 2025	153.5	153.08	153.08	154.57	152.6	1,080
December 31, 2024	152.54	151.04	151.04	152.54	151.03	102
December 30, 2024	152.02	151.6	151.6	152.76	150.01	2,623
December 27, 2024	153.45	152.22	152.22	153.87	152.22	78
December 26, 2024	149.27	152.72	152.72	152.95	149.27	101
December 24, 2024	149.13	149.77	149.77	149.77	148.97	5
December 23, 2024	148.48	147	147	148.92	146.9	29
December 20, 2024	147.82	150.63	150.63	150.63	147.82	1,045
December 19, 2024	148.98	148.33	148.33	149.28	148.03	69,420
December 18, 2024	150.85	151.71	151.71	151.97	150.85	3,528
December 17, 2024	150.12	151.57	151.57	151.57	149.17	4,294
December 16, 2024	153.97	151.48	151.48	153.97	150.79	959
December 13, 2024	153.7	154.24	154.24	154.37	152.81	592

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