Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,843.13 +222.62 (+0.39%) CMC Crypto 200
1,216.03 +49.92 (+4.28%)
Ross Stores Inc (RSO.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 75 |
| 05 Jul 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| 04 Jul 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
| 03 Jul 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 02 Jul 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
| 01 Jul 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 28 Jun 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 27 Jun 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 26 Jun 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
| 25 Jun 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
| 24 Jun 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 21 Jun 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 20 Jun 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
| 19 Jun 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
| 18 Jun 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
| 17 Jun 2024 | 135.74 | 138.92 | 135.74 | 138.92 | 138.92 | 75 |
| 14 Jun 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| 13 Jun 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 12 Jun 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 11 Jun 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 11 Jun 2024 | 0.3675 Dividend | |||||
| 10 Jun 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.29 | - |
| 07 Jun 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 131.66 | - |
| 06 Jun 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 131.68 | - |
| 05 Jun 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.02 | - |
| 04 Jun 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.53 | - |
| 03 Jun 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.27 | - |
| 31 May 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.39 | - |
| 30 May 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 126.91 | - |
| 29 May 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 125.93 | - |
| 28 May 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.38 | - |
| 27 May 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.08 | - |
| 24 May 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.46 | - |
| 23 May 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 120.79 | - |
| 22 May 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.49 | - |
| 21 May 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.19 | - |
| 20 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.87 | - |
| 17 May 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 122.78 | - |
| 16 May 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.47 | - |
| 15 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.00 | - |
| 14 May 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.06 | - |
| 13 May 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.18 | - |
| 10 May 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.86 | - |
| 09 May 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 122.74 | - |
| 08 May 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 121.80 | - |
| 07 May 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 122.84 | - |
| 06 May 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.01 | - |
| 03 May 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.97 | - |
| 02 May 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.51 | - |
| 30 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.86 | - |
| 29 Apr 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.30 | - |
| 26 Apr 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.70 | - |
| 25 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.26 | - |
| 24 Apr 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 123.84 | - |
| 23 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 124.76 | - |
| 22 Apr 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 124.84 | - |
| 19 Apr 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.34 | - |
| 18 Apr 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 123.88 | - |
| 17 Apr 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.39 | - |
| 16 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.96 | - |
| 15 Apr 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.27 | - |
| 12 Apr 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 129.96 | - |
| 11 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 127.99 | - |
| 10 Apr 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.33 | - |
| 09 Apr 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.37 | - |
| 08 Apr 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 127.87 | - |
| 05 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.35 | - |
| 04 Apr 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 129.90 | - |
| 03 Apr 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.28 | - |
| 02 Apr 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.29 | - |
| 28 Mar 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.55 | - |
| 27 Mar 2024 | 133.60 | 133.60 | 133.54 | 133.54 | 133.17 | - |
| 26 Mar 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 132.91 | - |
| 25 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.25 | - |
| 22 Mar 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.41 | - |
| 21 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.43 | - |
| 20 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.25 | - |
| 19 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.24 | - |
| 18 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.73 | - |
| 15 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.63 | - |
| 14 Mar 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 133.79 | - |
| 14 Mar 2024 | 0.3675 Dividend | |||||
| 13 Mar 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.03 | - |
| 12 Mar 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.59 | - |
| 11 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 132.29 | - |
| 08 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.19 | - |
| 07 Mar 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 134.48 | - |
| 06 Mar 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 132.79 | - |
| 05 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.55 | - |
| 04 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 136.59 | - |
| 01 Mar 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 136.80 | - |
| 29 Feb 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 137.52 | - |
| 28 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.14 | - |
| 27 Feb 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 134.97 | - |
| 26 Feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 135.77 | - |
| 23 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.66 | - |
| 22 Feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 132.81 | - |
| 21 Feb 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 132.49 | - |
| 20 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.67 | - |
| 19 Feb 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.