Ross Stores

ROST
🏛️ uk →
150.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 150.11 150.85 149.93 150.85 0.0M
2025-09-25 149.08 150.41 147.79 147.79 0.0M
2025-09-24 149.95 150.13 149.07 149.81 0.0M
2025-09-23 144.14 144.90 144.14 144.90 0.0M
2025-09-22 148.00 148.00 145.61 145.61 0.0M
2025-09-19 146.12 146.12 144.68 144.98 0.0M
2025-09-18 146.76 146.79 143.40 143.40 0.0M
2025-09-17 147.41 147.83 146.87 146.87 0.0M
2025-09-16 147.10 147.99 145.99 146.78 0.0M
2025-09-15 146.40 147.67 146.40 146.79 0.0M
2025-09-12 150.19 150.19 147.09 147.09 0.0M
2025-09-11 149.48 150.39 149.48 150.39 0.0M
2025-09-10 147.81 148.47 147.81 148.00 0.0M
2025-09-09 150.72 150.72 148.82 148.82 0.0M
2025-09-08 151.20 151.80 150.83 151.80 0.0M
2025-09-05 152.68 153.59 150.78 150.78 0.0M
2025-09-04 151.85 153.28 151.50 153.28 0.0M
2025-09-03 150.80 151.52 150.67 150.93 0.0M
2025-09-02 148.24 151.31 146.21 151.31 0.0M
2025-08-29 147.73 149.37 147.72 147.73 0.0M
2025-08-28 149.22 151.41 148.13 149.22 0.0M
2025-08-27 149.70 149.95 148.30 149.70 0.0M
2025-08-26 147.20 147.20 147.10 147.20 0.0M
2025-08-25 146.73 147.15 146.12 146.73 0.0M
2025-08-22 146.19 151.00 145.86 146.19 0.0M
2025-08-21 145.21 147.50 144.31 145.21 0.0M
2025-08-20 147.87 150.75 147.83 147.87 0.0M
2025-08-19 148.61 148.61 145.96 148.61 0.0M
2025-08-18 146.46 147.29 145.84 146.46 0.0M
2025-08-15 146.94 148.50 146.94 146.94 0.0M
2025-08-14 148.54 149.74 148.38 148.54 0.0M
2025-08-13 149.75 150.06 147.54 149.75 0.0M
2025-08-12 147.69 148.07 143.89 147.69 0.0M
2025-08-11 147.29 147.29 145.28 147.29 0.0M
2025-08-08 144.75 145.98 144.58 144.75 0.0M
2025-08-07 144.64 146.88 144.37 144.64 0.0M
2025-08-06 145.45 145.58 142.26 145.45 0.0M
2025-08-05 142.47 142.74 141.00 142.47 0.0M
2025-08-04 141.21 141.21 138.40 141.21 0.0M
2025-08-01 136.24 137.12 134.31 136.24 0.0M
2025-07-31 137.38 137.95 137.32 137.38 0.0M
2025-07-30 139.16 139.33 138.65 139.16 0.0M
2025-07-29 140.74 140.84 139.67 140.74 0.0M
2025-07-28 139.16 140.08 138.80 139.16 0.0M
2025-07-25 137.41 138.05 136.57 137.41 0.0M
2025-07-24 135.32 137.34 135.32 135.32 0.0M
2025-07-23 137.10 137.10 135.92 137.10 0.0M
2025-07-22 135.56 135.56 133.61 135.56 0.0M
2025-07-21 134.38 134.54 132.20 134.38 0.0M
2025-07-18 131.40 131.50 130.95 131.40 0.0M
2025-07-17 130.52 130.52 129.03 130.52 0.0M
2025-07-16 128.29 128.42 126.36 128.29 0.0M
2025-07-15 130.30 130.89 129.17 130.30 0.0M
2025-07-14 131.04 131.08 129.00 131.04 0.0M
2025-07-11 129.90 130.47 129.87 129.90 0.0M
2025-07-10 131.64 132.42 131.27 131.64 0.0M
2025-07-09 132.11 132.27 131.37 132.11 0.0M
2025-07-08 131.23 131.83 131.13 131.23 0.0M
2025-07-07 130.99 131.87 129.90 130.99 0.0M
2025-07-03 131.29 133.06 130.87 131.29 0.0M
2025-07-02 131.11 135.93 129.90 131.11 0.0M
2025-07-01 130.06 131.43 127.21 130.06 0.0M
2025-06-30 128.09 129.00 126.84 128.09 0.0M
2025-06-27 128.53 129.44 127.05 128.53 0.0M
2025-06-26 126.71 126.99 124.68 126.71 0.0M
2025-06-25 127.53 130.00 127.51 127.53 0.0M
2025-06-24 127.21 128.86 127.21 127.21 0.0M
2025-06-23 125.94 127.60 125.63 125.94 0.0M
2025-06-20 128.34 129.27 128.34 128.34 0.0M
2025-06-18 129.00 129.54 128.50 129.00 0.0M
2025-06-17 129.17 130.64 129.17 129.17 0.0M
2025-06-16 131.40 132.98 131.40 131.40 0.0M
2025-06-13 134.21 134.22 132.43 134.21 0.0M
2025-06-12 133.93 136.55 133.71 133.93 0.0M
2025-06-11 135.57 139.89 135.57 135.57 0.0M
2025-06-10 140.13 141.77 140.05 140.13 0.0M
2025-06-09 142.86 143.60 141.67 142.86 0.0M
2025-06-06 143.07 143.47 142.81 143.07 0.0M
2025-06-05 142.47 142.63 140.92 142.47 0.0M
2025-06-04 143.86 144.24 142.28 143.86 0.0M
2025-06-03 144.05 144.06 141.64 144.05 0.0M
2025-06-02 140.81 140.81 138.50 140.81 0.0M
2025-05-30 138.91 139.13 138.61 138.91 0.0M
2025-05-29 139.50 142.26 139.43 139.50 0.0M
2025-05-28 140.00 141.85 139.70 140.00 0.0M
2025-05-27 143.64 145.47 139.07 143.64 0.0M
2025-05-23 134.98 138.93 129.38 134.98 0.0M
2025-05-22 152.45 153.15 152.17 152.45 0.0M
2025-05-21 152.76 153.57 151.00 152.76 0.0M
2025-05-20 154.48 155.51 154.16 154.48 0.0M
2025-05-19 153.87 153.87 151.60 153.87 0.0M
2025-05-16 152.72 152.93 151.01 152.72 0.0M
2025-05-15 150.60 151.14 149.94 150.60 0.0M
2025-05-14 149.70 149.70 148.57 149.70 0.0M
2025-05-13 149.25 149.58 148.87 149.25 0.0M
2025-05-12 147.47 148.19 145.00 147.47 0.0M
2025-05-09 142.96 143.37 142.28 142.96 0.0M
2025-05-08 143.21 145.03 143.21 143.21 0.0M
2025-05-07 143.42 143.42 140.55 143.42 0.0M
2025-05-06 140.93 141.44 140.06 140.93 0.0M
2025-05-05 140.06 141.81 140.06 140.06 0.0M
2025-05-02 140.97 141.68 140.84 140.97 0.0M
2025-05-01 139.30 139.78 138.39 139.30 0.0M
2025-04-30 138.47 138.51 137.50 138.47 0.0M
2025-04-29 139.92 139.92 139.70 139.92 0.0M
2025-04-28 140.98 140.98 139.54 140.98 0.0M
2025-04-25 139.32 141.94 139.32 139.32 0.0M
2025-04-24 139.74 139.74 136.11 139.74 0.0M
2025-04-23 140.20 141.25 138.97 140.20 0.0M
2025-04-22 137.40 137.80 135.27 137.40 0.0M
2025-04-17 139.48 139.90 138.93 139.48 0.0M
2025-04-16 139.24 142.00 139.24 139.24 0.0M
2025-04-15 141.19 143.74 141.19 141.19 0.0M
2025-04-14 142.95 144.00 142.30 142.95 0.0M
2025-04-11 140.82 142.00 138.25 140.82 0.0M
2025-04-10 136.79 137.69 136.67 136.79 0.0M
2025-04-09 137.75 138.47 125.50 137.75 0.0M
2025-04-08 132.63 133.09 128.13 132.63 0.0M
2025-04-07 129.37 130.99 125.14 129.37 0.0M
2025-04-04 130.83 136.03 130.20 130.83 0.0M
2025-04-03 130.40 133.10 129.23 130.40 0.0M
2025-04-02 132.31 132.53 127.15 132.31 0.0M
2025-04-01 128.98 129.35 127.81 128.98 0.0M
2025-03-31 126.79 126.79 124.67 126.79 0.0M
2025-03-28 125.22 128.00 125.22 125.22 0.0M
2025-03-27 129.48 129.56 128.87 129.48 0.0M
2025-03-26 127.41 128.35 127.11 127.41 0.0M
2025-03-25 127.72 129.46 127.63 127.72 0.0M
2025-03-24 127.40 128.33 124.62 127.40 0.0M
2025-03-21 124.18 124.85 122.43 124.18 0.0M
2025-03-20 124.80 126.09 124.37 124.80 0.0M
2025-03-19 125.95 126.40 124.01 125.95 0.0M
2025-03-18 124.11 124.53 123.06 124.11 0.0M
2025-03-17 125.53 125.62 124.35 125.53 0.0M
2025-03-14 124.75 124.75 122.68 124.75 0.0M
2025-03-13 123.91 126.30 123.17 123.91 0.0M
2025-03-12 127.19 128.35 126.95 127.19 0.0M
2025-03-11 129.64 132.38 128.77 129.64 0.0M
2025-03-10 132.80 136.72 132.80 132.80 0.0M
2025-03-07 134.58 138.32 133.93 134.58 0.0M
2025-03-06 138.85 140.64 137.95 138.85 0.0M
2025-03-05 138.25 138.25 129.40 138.25 0.0M
2025-03-04 136.90 136.90 134.75 136.90 0.0M
2025-03-03 139.33 140.84 139.33 139.33 0.0M
2025-02-28 140.49 140.97 138.42 140.49 0.0M
2025-02-27 139.60 139.83 138.35 139.60 0.0M
2025-02-26 138.86 140.66 137.91 138.86 0.0M
2025-02-25 136.71 137.70 135.87 136.71 0.0M
2025-02-24 136.16 137.30 135.84 136.16 0.0M
2025-02-21 136.53 139.76 136.52 136.53 0.0M
2025-02-20 138.53 139.47 137.12 138.53 0.0M
2025-02-19 138.89 139.01 137.77 138.89 0.1M
2025-02-18 138.78 140.20 136.79 138.78 0.0M
2025-02-14 139.74 140.42 139.74 139.74 0.0M
2025-02-13 139.49 140.20 139.28 139.49 0.0M
2025-02-12 139.39 140.31 138.96 139.39 0.0M
2025-02-11 140.48 141.44 140.35 140.48 0.0M
2025-02-10 142.35 142.83 139.79 142.35 0.0M
2025-02-07 143.00 144.37 141.86 143.00 0.0M
2025-02-06 146.70 148.57 146.70 146.70 0.0M
2025-02-05 147.49 147.49 146.33 147.49 0.0M
2025-02-04 146.34 147.73 145.87 146.34 0.0M
2025-02-03 147.67 151.00 146.84 147.67 0.0M
2025-01-31 150.73 154.01 150.73 150.73 0.0M
2025-01-30 152.81 152.81 151.11 152.81 0.0M
2025-01-29 150.53 151.54 148.28 150.53 0.1M
2025-01-28 146.08 146.66 145.32 146.08 0.0M
2025-01-27 149.17 150.48 145.49 149.17 0.0M
2025-01-24 149.44 149.45 147.85 149.44 0.0M
2025-01-23 148.83 149.57 148.63 148.83 0.0M
2025-01-22 148.41 148.68 146.65 148.41 0.0M
2025-01-21 147.97 149.16 147.55 147.97 0.0M
2025-01-17 150.56 151.44 150.23 150.56 0.0M
2025-01-16 149.22 149.98 148.96 149.22 0.0M
2025-01-15 149.14 150.68 148.01 149.14 0.0M
2025-01-14 149.15 151.85 149.11 149.15 0.0M
2025-01-13 150.82 151.25 146.92 150.82 0.0M
2025-01-10 153.95 153.95 152.30 153.95 0.0M
2025-01-08 151.60 154.27 151.07 151.60 0.0M
2025-01-07 152.46 155.00 152.07 152.46 0.0M
2025-01-06 155.45 157.06 154.65 155.45 0.0M
2025-01-03 154.65 154.65 153.03 154.65 0.0M
2025-01-02 151.98 154.58 151.60 151.98 0.0M