UK markets closed

Ross Stores, Inc. (0KXO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
132.59+0.61 (+0.46%)
At close: 06:15PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024132.40132.44131.95132.44132.4433
25 Apr 2024132.19132.58130.92131.98131.982,732
24 Apr 2024132.03133.23132.03132.30132.30518
23 Apr 2024134.18134.18133.71133.78133.78155
22 Apr 2024134.73134.73133.32133.87133.8716
19 Apr 2024131.46132.83131.41132.83132.83580
18 Apr 2024134.02134.02131.97131.97131.97281
17 Apr 2024134.68135.04132.16132.61132.61421
16 Apr 2024133.88134.59133.31133.98133.981,219
15 Apr 2024137.98138.04133.95133.95133.951,076
12 Apr 2024138.27138.31136.08136.08136.08696
11 Apr 2024138.63139.56138.37139.47139.47276
10 Apr 2024138.23139.08137.37138.97138.97673
09 Apr 2024141.14142.02139.18139.99139.99415
08 Apr 2024140.34140.68138.61140.68140.68633
05 Apr 2024140.08140.39139.28139.28139.28419
04 Apr 2024142.95142.95141.29141.44141.441,368
03 Apr 2024143.43143.73141.64141.64141.64437
02 Apr 2024143.77143.77142.55143.12143.121,586
28 Mar 2024147.45148.02146.94146.94146.94672
27 Mar 2024145.44146.81145.44146.52146.52266
26 Mar 2024144.32144.79144.03144.61144.611,318
25 Mar 2024145.12145.44144.37144.91144.91230
22 Mar 2024146.96146.96146.17146.24146.24631
21 Mar 2024147.55148.66147.22147.50147.502,520
20 Mar 2024146.81147.19146.55147.19147.19105
19 Mar 2024144.32146.14144.25146.11146.1141
18 Mar 2024145.52146.07144.58145.63145.631,394
15 Mar 2024145.69146.93145.53146.06146.06268
14 Mar 2024147.69147.74146.01146.15146.15929
14 Mar 20240.3675 Dividend
13 Mar 2024146.15147.60145.76147.53147.17301
12 Mar 2024145.10146.43145.10146.40146.04131
11 Mar 2024146.66146.71144.34145.85145.494,242
08 Mar 2024145.66147.15145.66145.76145.40171
07 Mar 2024147.74150.20146.49146.86146.49697
06 Mar 2024146.00149.80143.10146.96146.593,702
05 Mar 2024150.03150.69148.25149.05148.681,165
04 Mar 2024150.53150.99149.48150.27149.9074
01 Mar 2024148.57150.01148.23149.56149.19219
29 Feb 2024150.30150.79148.78149.12148.74261
28 Feb 2024149.59151.03149.39150.90150.52253
27 Feb 2024148.58149.31147.84149.26148.8944,086
26 Feb 2024148.11148.98147.29147.65147.2862
23 Feb 2024147.70149.37147.70148.27147.90205
22 Feb 2024145.76146.77145.64146.68146.32278
21 Feb 2024144.10145.45143.86145.45145.09231
20 Feb 2024144.68144.74143.88144.27143.91869
19 Feb 2024------
16 Feb 2024144.39145.22142.93145.22144.86441
15 Feb 2024144.55145.30144.03144.45144.0979
14 Feb 2024145.02145.73143.64143.64143.2840
13 Feb 2024143.74144.57143.45144.57144.21742
12 Feb 2024145.09145.73144.60145.41145.05203
09 Feb 2024145.73145.93145.02145.70145.3475
08 Feb 2024145.37145.81144.96145.50145.14461
07 Feb 2024142.05143.93141.73143.67143.31289
06 Feb 2024142.75142.75141.62141.62141.275,120
05 Feb 2024142.67142.67141.76142.33141.98893
02 Feb 2024142.61144.32141.37144.30143.94386
01 Feb 2024141.28141.54140.80141.54141.1922
31 Jan 2024142.52142.52140.69140.87140.511,070
30 Jan 2024142.30143.00141.04142.85142.50203
29 Jan 2024141.73142.26141.19141.61141.26147
26 Jan 2024140.97142.01140.76141.67141.32229
25 Jan 2024140.01141.00140.01140.47140.12782
24 Jan 2024139.49139.49138.60138.70138.35512
23 Jan 2024138.23139.14137.46138.15137.8144,223
22 Jan 2024138.34138.34137.70137.94137.60159
19 Jan 2024137.54137.80136.89137.80137.462,011
18 Jan 2024135.29136.82135.29136.82136.4817
17 Jan 2024137.04137.04135.85136.57136.235
16 Jan 2024136.62136.83136.08136.51136.1728
15 Jan 2024------
12 Jan 2024137.20137.50136.11136.53136.19236
11 Jan 2024135.71135.96135.24135.35135.01195
10 Jan 2024135.90137.02135.89136.05135.7110,310
09 Jan 2024134.54135.78134.54135.76135.4234
08 Jan 2024134.74134.96134.74134.96134.62212
05 Jan 2024135.16135.61135.16135.47135.14188
04 Jan 2024134.68136.03134.68135.82135.48222
03 Jan 2024137.53137.65135.00135.00134.66284
02 Jan 2024137.72139.28137.60137.65137.30487
29 Dec 2023137.99139.15137.99138.48138.14475
28 Dec 2023137.62138.00137.44138.00137.65240
27 Dec 2023------
22 Dec 2023135.58136.54135.58136.37136.0350
21 Dec 2023135.56135.86135.18135.86135.5211
20 Dec 2023135.91136.52135.42136.52136.18986
19 Dec 2023135.65135.98135.44135.71135.37326
18 Dec 2023135.17135.17133.92134.55134.21134
15 Dec 2023133.93134.66133.13134.27133.94271
14 Dec 2023137.77137.77134.59134.59134.2525,096
13 Dec 2023136.16136.52135.73135.74135.4045
12 Dec 2023135.47135.81134.91135.19134.8524,469
11 Dec 2023134.18135.03133.72135.01134.67500
08 Dec 2023131.39131.98130.46131.90131.57685
07 Dec 2023133.12133.54132.16132.16131.83303
06 Dec 2023133.68133.71132.61132.82132.49297
05 Dec 2023131.78132.11131.68132.00131.67208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...