Ross Stores, Inc. - Price History
Monthly price history for ROST (Ross Stores, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $143.68 | $143.68 |
| March 2024 | $146.76 | $146.76 |
| February 2024 | $148.59 | $148.96 |
| January 2024 | $139.93 | $140.28 |
| December 2023 | $138.04 | $138.39 |
| November 2023 | $129.72 | $130.38 |
| October 2023 | $115.39 | $115.97 |
| September 2023 | $112.38 | $112.95 |
| August 2023 | $120.86 | $121.81 |
| July 2023 | $113.75 | $114.64 |
| June 2023 | $111.26 | $112.13 |
| May 2023 | $102.48 | $103.62 |
| April 2023 | $105.56 | $106.73 |
| March 2023 | $104.96 | $106.13 |
| February 2023 | $108.98 | $110.54 |
| January 2023 | $116.52 | $118.19 |
| December 2022 | $114.43 | $116.07 |
| November 2022 | $115.70 | $117.67 |
| October 2022 | $94.09 | $95.69 |
| September 2022 | $82.86 | $84.27 |
| August 2022 | $84.53 | $86.27 |
| July 2022 | $79.62 | $81.26 |
| June 2022 | $68.81 | $70.23 |
| May 2022 | $82.99 | $85.02 |
| April 2022 | $97.39 | $99.77 |
| March 2022 | $88.30 | $90.46 |
| February 2022 | $88.90 | $91.39 |
| January 2022 | $95.08 | $97.75 |
| December 2021 | $111.16 | $114.28 |
| November 2021 | $105.84 | $109.09 |
| October 2021 | $109.83 | $113.20 |
| September 2021 | $105.60 | $108.85 |
| August 2021 | $114.59 | $118.40 |
| July 2021 | $118.74 | $122.69 |
| June 2021 | $120.01 | $124 |
| May 2021 | $122.03 | $126.39 |
| April 2021 | $126.42 | $130.94 |
| March 2021 | $115.78 | $119.91 |
| February 2021 | $112.36 | $116.64 |
| January 2021 | $107.20 | $111.29 |
| December 2020 | $118.30 | $122.81 |
| November 2020 | $103.57 | $107.52 |
| October 2020 | $82.04 | $85.17 |
| September 2020 | $89.89 | $93.32 |
| August 2020 | $87.74 | $91.08 |
| July 2020 | $86.38 | $89.67 |
| June 2020 | $82.11 | $85.24 |
| May 2020 | $93.40 | $96.96 |
| April 2020 | $88 | $91.36 |
| March 2020 | $83.78 | $86.97 |
| February 2020 | $104.46 | $108.78 |
| January 2020 | $107.74 | $112.19 |
| December 2019 | $111.80 | $116.42 |
| November 2019 | $111.29 | $116.15 |
| October 2019 | $105.08 | $109.67 |
| September 2019 | $105.26 | $109.85 |
| August 2019 | $101.34 | $106.01 |
| July 2019 | $101.36 | $106.03 |
| June 2019 | $94.75 | $99.12 |
| May 2019 | $88.66 | $92.99 |
| April 2019 | $93.11 | $97.66 |
| March 2019 | $88.77 | $93.10 |
| February 2019 | $90.16 | $94.83 |
| January 2019 | $87.58 | $92.12 |
| December 2018 | $79.10 | $83.20 |
| November 2018 | $83.05 | $87.60 |
| October 2018 | $93.86 | $99 |
| September 2018 | $93.96 | $99.10 |
| August 2018 | $90.60 | $95.78 |
| July 2018 | $82.70 | $87.43 |
| June 2018 | $80.17 | $84.75 |
| May 2018 | $74.42 | $78.88 |
| April 2018 | $76.28 | $80.85 |
| March 2018 | $73.57 | $77.98 |
| February 2018 | $73.46 | $78.09 |
| January 2018 | $77.50 | $82.39 |
| December 2017 | $75.49 | $80.25 |
| November 2017 | $71.52 | $76.03 |
| October 2017 | $59.60 | $63.49 |
| September 2017 | $60.61 | $64.57 |
| August 2017 | $54.72 | $58.45 |
| July 2017 | $51.79 | $55.32 |
| June 2017 | $54.04 | $57.73 |
| May 2017 | $59.69 | $63.92 |
| April 2017 | $60.70 | $65 |
| March 2017 | $61.51 | $65.87 |
| February 2017 | $63.89 | $68.58 |
| January 2017 | $61.59 | $66.11 |
| December 2016 | $61.11 | $65.60 |
| November 2016 | $62.84 | $67.59 |
| October 2016 | $58.14 | $62.54 |
| September 2016 | $59.78 | $64.30 |
| August 2016 | $57.86 | $62.24 |
| July 2016 | $57.36 | $61.83 |
| June 2016 | $52.59 | $56.69 |
| May 2016 | $49.42 | $53.40 |
| April 2016 | $52.54 | $56.78 |
| March 2016 | $53.58 | $57.90 |
| February 2016 | $50.76 | $54.98 |
| January 2016 | $51.94 | $56.26 |
| December 2015 | $49.68 | $53.81 |
| November 2015 | $47.91 | $52.01 |
| October 2015 | $46.59 | $50.58 |
| September 2015 | $44.65 | $48.47 |
| August 2015 | $44.68 | $48.62 |
| July 2015 | $48.85 | $53.16 |
| June 2015 | $44.67 | $48.61 |
| May 2015 | $44.31 | $96.67 |
| April 2015 | $45.32 | $98.88 |
| March 2015 | $48.29 | $105.36 |
| February 2015 | $48.39 | $105.81 |
| January 2015 | $41.94 | $91.71 |
| December 2014 | $43.11 | $94.26 |
| November 2014 | $41.74 | $91.48 |
| October 2014 | $36.83 | $80.72 |
| September 2014 | $34.49 | $75.58 |
| August 2014 | $34.32 | $75.42 |
| July 2014 | $29.31 | $64.40 |
| June 2014 | $30.10 | $66.13 |
| May 2014 | $31.06 | $68.45 |
| April 2014 | $30.89 | $68.08 |
| March 2014 | $32.48 | $71.57 |
| February 2014 | $32.94 | $72.80 |
| January 2014 | $30.73 | $67.91 |
| December 2013 | $33.91 | $74.93 |
| November 2013 | $34.52 | $76.46 |
| October 2013 | $34.92 | $77.35 |
| September 2013 | $32.86 | $72.80 |
| August 2013 | $30.29 | $67.26 |
| July 2013 | $30.39 | $67.49 |
| June 2013 | $29.18 | $64.81 |
| May 2013 | $28.89 | $64.32 |
| April 2013 | $29.67 | $66.07 |
| March 2013 | $27.23 | $60.62 |
| February 2013 | $26.05 | $58 |
| January 2013 | $26.74 | $59.70 |
| December 2012 | $24.22 | $54.09 |
| November 2012 | $25.50 | $57.08 |
| October 2012 | $27.23 | $60.95 |
| September 2012 | $28.86 | $64.59 |
| August 2012 | $30.91 | $69.19 |
| July 2012 | $29.62 | $66.44 |
| June 2012 | $27.85 | $62.47 |
| May 2012 | $28.13 | $63.23 |
| April 2012 | $27.36 | $61.50 |
| March 2012 | $25.85 | $58.10 |
| February 2012 | $23.72 | $53.33 |
| January 2012 | $22.55 | $50.82 |
| December 2011 | $21.09 | $47.53 |
| November 2011 | $19.76 | $89.09 |
| October 2011 | $19.41 | $87.73 |
| September 2011 | $17.41 | $78.69 |
| August 2011 | $16.94 | $76.55 |
| July 2011 | $16.72 | $75.77 |
| June 2011 | $17.68 | $80.12 |
| May 2011 | $18.03 | $81.96 |
| April 2011 | $16.21 | $73.69 |
| March 2011 | $15.65 | $71.12 |
| February 2011 | $15.85 | $72.04 |
| January 2011 | $14.30 | $65.20 |
| December 2010 | $13.87 | $63.25 |
| November 2010 | $14.20 | $64.88 |
| October 2010 | $12.91 | $58.99 |
| September 2010 | $11.96 | $54.66 |
| August 2010 | $10.86 | $49.63 |
| July 2010 | $11.48 | $52.66 |
| June 2010 | $11.62 | $53.29 |
| May 2010 | $11.40 | $52.40 |
| April 2010 | $12.18 | $56 |
| March 2010 | $11.63 | $53.47 |
| February 2010 | $10.64 | $48.92 |
| January 2010 | $9.95 | $45.93 |
| December 2009 | $9.26 | $42.71 |
| November 2009 | $9.51 | $43.98 |
| October 2009 | $9.51 | $44.01 |
| September 2009 | $10.33 | $47.77 |
| August 2009 | $10.06 | $46.64 |
| July 2009 | $9.50 | $44.07 |
| June 2009 | $8.32 | $38.60 |
| May 2009 | $8.42 | $39.16 |
| April 2009 | $8.16 | $37.94 |
| March 2009 | $7.72 | $35.88 |
| February 2009 | $6.35 | $29.52 |
| January 2009 | $6.30 | $29.42 |
| December 2008 | $6.37 | $29.73 |
| November 2008 | $5.66 | $26.50 |
| October 2008 | $6.98 | $32.69 |
| September 2008 | $7.86 | $36.81 |
| August 2008 | $8.57 | $40.21 |
| July 2008 | $8.09 | $37.96 |
| June 2008 | $7.57 | $35.52 |
| May 2008 | $7.78 | $36.62 |
| April 2008 | $7.12 | $33.49 |
| March 2008 | $6.37 | $29.96 |
| February 2008 | $5.92 | $27.85 |
| January 2008 | $6.17 | $29.15 |
| December 2007 | $5.42 | $25.57 |
| November 2007 | $5.57 | $26.38 |
| October 2007 | $5.71 | $27.02 |
| September 2007 | $5.42 | $25.64 |
| August 2007 | $5.86 | $27.83 |
| July 2007 | $6.09 | $28.93 |
| June 2007 | $6.49 | $30.80 |
| May 2007 | $6.90 | $32.84 |
| April 2007 | $6.96 | $33.15 |
| March 2007 | $7.23 | $34.40 |
| February 2007 | $6.89 | $32.77 |
| January 2007 | $6.79 | $32.39 |
| December 2006 | $6.14 | $29.30 |
| November 2006 | $6.48 | $30.95 |
| October 2006 | $6.16 | $29.43 |
| September 2006 | $5.32 | $25.41 |
| August 2006 | $5.12 | $24.49 |
| July 2006 | $5.20 | $24.89 |
| June 2006 | $5.85 | $28.05 |
| May 2006 | $5.88 | $28.25 |
| April 2006 | $6.38 | $30.64 |
| March 2006 | $6.08 | $29.19 |
| February 2006 | $5.90 | $28.32 |
| January 2006 | $5.92 | $28.50 |
| December 2005 | $6 | $28.90 |
| November 2005 | $5.70 | $27.50 |
| October 2005 | $5.61 | $27.04 |
| September 2005 | $4.91 | $23.70 |
| August 2005 | $5.15 | $24.83 |
| July 2005 | $5.48 | $26.50 |
| June 2005 | $5.98 | $28.91 |
| May 2005 | $5.82 | $28.19 |
| April 2005 | $5.52 | $26.72 |
| March 2005 | $6.02 | $29.14 |
| February 2005 | $5.78 | $28 |
| January 2005 | $5.90 | $28.62 |
| December 2004 | $5.95 | $28.87 |
| November 2004 | $5.54 | $26.90 |
| October 2004 | $5.41 | $26.27 |
| September 2004 | $4.82 | $23.44 |
| August 2004 | $4.35 | $21.15 |
| July 2004 | $4.76 | $23.15 |
| June 2004 | $5.50 | $26.76 |
| May 2004 | $5.37 | $26.19 |
| April 2004 | $6.25 | $30.45 |
| March 2004 | $6.28 | $30.63 |
| February 2004 | $6.57 | $32.05 |
| January 2004 | $5.70 | $27.85 |
| December 2003 | $5.42 | $26.46 |
| November 2003 | $5.61 | $54.78 |
| October 2003 | $5.13 | $50.10 |
| September 2003 | $4.75 | $46.39 |
| August 2003 | $5.14 | $50.27 |
| July 2003 | $4.64 | $45.44 |
| June 2003 | $4.39 | $42.96 |
| May 2003 | $4.31 | $42.22 |
| April 2003 | $3.87 | $37.89 |
| March 2003 | $3.68 | $36.11 |
| February 2003 | $3.49 | $34.21 |
| January 2003 | $3.98 | $39.01 |
| December 2002 | $4.32 | $42.39 |
| November 2002 | $4.71 | $46.25 |
| October 2002 | $4.26 | $41.85 |
| September 2002 | $3.63 | $35.64 |
| August 2002 | $3.68 | $36.11 |
| July 2002 | $3.83 | $37.66 |
| June 2002 | $4.14 | $40.75 |
| May 2002 | $4.28 | $42.16 |
| April 2002 | $4.12 | $40.61 |
| March 2002 | $3.84 | $37.83 |
| February 2002 | $3.66 | $36.06 |
| January 2002 | $3.68 | $36.33 |
| December 2001 | $3.25 | $32.08 |
| November 2001 | $2.86 | $28.21 |
| October 2001 | $3.17 | $31.30 |
| September 2001 | $2.96 | $29.25 |
| August 2001 | $2.97 | $29.30 |
| July 2001 | $2.38 | $23.52 |
| June 2001 | $2.42 | $23.95 |
| May 2001 | $2.41 | $23.91 |
| April 2001 | $2.22 | $21.98 |
| March 2001 | $1.89 | $18.75 |
| February 2001 | $2.12 | $21 |
| January 2001 | $2.30 | $22.88 |
| December 2000 | $1.70 | $16.88 |
| November 2000 | $1.55 | $15.38 |
| October 2000 | $1.32 | $13.19 |
| September 2000 | $1.44 | $14.38 |
| August 2000 | $1.52 | $15.12 |
| July 2000 | $1.54 | $15.38 |
| June 2000 | $1.71 | $17.06 |
| May 2000 | $2.11 | $21.12 |
| April 2000 | $2.08 | $20.75 |
| March 2000 | $2.41 | $24.06 |
| February 2000 | $1.45 | $14.50 |
| January 2000 | $1.27 | $12.75 |
| December 1999 | $1.79 | $17.94 |
| November 1999 | $1.91 | $19.19 |
| October 1999 | $2.05 | $20.62 |
| September 1999 | $2 | $20.12 |
| August 1999 | $2.07 | $41.62 |
| July 1999 | $2.39 | $48.12 |
| June 1999 | $2.50 | $50.38 |
| May 1999 | $2.28 | $45.94 |
| April 1999 | $2.28 | $45.94 |
| March 1999 | $2.18 | $43.81 |
| February 1999 | $2.27 | $45.75 |
| January 1999 | $1.96 | $39.50 |
| December 1998 | $1.95 | $39.38 |
| November 1998 | $1.80 | $36.38 |
| October 1998 | $1.61 | $32.50 |
| September 1998 | $1.42 | $28.62 |
| August 1998 | $1.80 | $36.38 |
| July 1998 | $2.08 | $42.06 |
| June 1998 | $2.12 | $43 |
| May 1998 | $2.18 | $44.12 |
| April 1998 | $2.28 | $46.31 |
| March 1998 | $2.18 | $44.12 |
| February 1998 | $1.94 | $39.38 |
| January 1998 | $1.60 | $32.50 |
| December 1997 | $1.79 | $36.38 |
| November 1997 | $1.92 | $39 |
| October 1997 | $1.84 | $37.38 |
| September 1997 | $1.68 | $34.12 |
| August 1997 | $1.44 | $29.38 |
| July 1997 | $1.55 | $31.62 |
| June 1997 | $1.61 | $32.69 |
| May 1997 | $1.38 | $28.12 |
| April 1997 | $1.38 | $28.12 |
| March 1997 | $1.24 | $25.38 |
| February 1997 | $1.18 | $48 |
| January 1997 | $1 | $41 |
| December 1996 | $1.22 | $50 |
| November 1996 | $1.24 | $50.88 |
| October 1996 | $1.02 | $41.50 |
| September 1996 | $0.88 | $36 |
| August 1996 | $0.94 | $38.50 |
| July 1996 | $0.72 | $29.50 |
| June 1996 | $0.85 | $34.75 |
| May 1996 | $0.96 | $39.25 |
| April 1996 | $0.84 | $34.50 |
| March 1996 | $0.61 | $25.12 |
| February 1996 | $0.60 | $24.50 |
| January 1996 | $0.49 | $20 |
| December 1995 | $0.46 | $19.12 |
| November 1995 | $0.46 | $19.12 |
| October 1995 | $0.38 | $15.69 |
| September 1995 | $0.38 | $15.75 |
| August 1995 | $0.39 | $16 |
| July 1995 | $0.29 | $12.19 |
| June 1995 | $0.28 | $11.75 |
| May 1995 | $0.26 | $10.63 |
| April 1995 | $0.23 | $9.75 |
| March 1995 | $0.26 | $11 |
| February 1995 | $0.28 | $11.69 |
| January 1995 | $0.26 | $10.75 |
| December 1994 | $0.27 | $11.25 |
| November 1994 | $0.33 | $13.75 |
| October 1994 | $0.33 | $13.88 |
| September 1994 | $0.35 | $14.63 |
| August 1994 | $0.39 | $16.25 |
| July 1994 | $0.36 | $15.12 |
| June 1994 | $0.35 | $14.63 |
| May 1994 | $0.32 | $13.37 |
| April 1994 | $0.40 | $16.88 |
| March 1994 | $0.36 | $15.25 |
| February 1994 | $0.34 | $14.63 |
| January 1994 | $0.31 | $13.25 |
| December 1993 | $0.31 | $13 |
| November 1993 | $0.42 | $17.88 |
| October 1993 | $0.37 | $15.63 |
| September 1993 | $0.33 | $13.88 |
| August 1993 | $0.33 | $13.88 |
| July 1993 | $0.32 | $13.75 |
| June 1993 | $0.36 | $15.25 |
| May 1993 | $0.32 | $13.50 |
| April 1993 | $0.38 | $16.25 |
| March 1993 | $0.47 | $20 |
| February 1993 | $0.47 | $20 |
| January 1993 | $0.52 | $22.12 |
| December 1992 | $0.47 | $20 |
| November 1992 | $0.48 | $20.25 |
| October 1992 | $0.41 | $17.37 |
| September 1992 | $0.30 | $12.75 |
| August 1992 | $0.35 | $14.88 |
| July 1992 | $0.32 | $13.75 |
| June 1992 | $0.33 | $13.88 |
| May 1992 | $0.34 | $14.37 |
| April 1992 | $0.37 | $15.88 |
| March 1992 | $0.42 | $17.63 |
| February 1992 | $0.48 | $20.25 |
| January 1992 | $0.51 | $21.50 |
| December 1991 | $0.38 | $16.25 |
| November 1991 | $0.35 | $14.75 |
| October 1991 | $0.36 | $15.25 |
| September 1991 | $0.35 | $14.88 |
| August 1991 | $0.40 | $17 |
| July 1991 | $0.33 | $14 |
| June 1991 | $0.31 | $13.12 |
| May 1991 | $0.31 | $13 |
| April 1991 | $0.20 | $8.37 |
| March 1991 | $0.20 | $8.63 |
| February 1991 | $0.18 | $7.50 |
| January 1991 | $0.15 | $6.25 |
| December 1990 | $0.14 | $6 |
| November 1990 | $0.13 | $5.50 |
| October 1990 | $0.11 | $4.50 |
| September 1990 | $0.12 | $5 |
| August 1990 | $0.20 | $8.37 |
| July 1990 | $0.24 | $10.12 |
| June 1990 | $0.27 | $11.37 |
| May 1990 | $0.26 | $10.88 |
| April 1990 | $0.24 | $10.37 |
| March 1990 | $0.33 | $13.88 |
| February 1990 | $0.27 | $11.63 |
| January 1990 | $0.28 | $12 |
| December 1989 | $0.34 | $14.25 |
| November 1989 | $0.37 | $15.75 |
| October 1989 | $0.45 | $19.12 |
| September 1989 | $0.56 | $23.63 |
| August 1989 | $0.48 | $20.25 |
| July 1989 | $0.45 | $19.25 |
| June 1989 | $0.39 | $16.50 |
| May 1989 | $0.45 | $19 |
| April 1989 | $0.36 | $15.50 |
| March 1989 | $0.33 | $14 |
| February 1989 | $0.31 | $13.25 |
| January 1989 | $0.26 | $11.25 |
| December 1988 | $0.25 | $10.50 |
| November 1988 | $0.26 | $10.88 |
| October 1988 | $0.24 | $10.12 |
| September 1988 | $0.24 | $10.25 |
| August 1988 | $0.22 | $9.50 |
| July 1988 | $0.20 | $8.63 |
| June 1988 | $0.17 | $7.12 |
| May 1988 | $0.15 | $6.25 |
| April 1988 | $0.13 | $5.37 |
| March 1988 | $0.14 | $5.88 |
| February 1988 | $0.14 | $6 |
| January 1988 | $0.16 | $6.75 |
| December 1987 | $0.10 | $4.12 |
| November 1987 | $0.09 | $4 |
| October 1987 | $0.11 | $4.63 |
| September 1987 | $0.19 | $8 |
| August 1987 | $0.24 | $10.37 |
| July 1987 | $0.25 | $10.50 |
| June 1987 | $0.20 | $8.50 |
| May 1987 | $0.17 | $7.12 |
| April 1987 | $0.16 | $6.75 |
| March 1987 | $0.16 | $6.75 |
| February 1987 | $0.19 | $8 |
| January 1987 | $0.12 | $5.25 |
| December 1986 | $0.11 | $4.75 |
| November 1986 | $0.13 | $5.50 |
| October 1986 | $0.18 | $7.75 |
| September 1986 | $0.21 | $8.88 |
| August 1986 | $0.23 | $9.75 |
| July 1986 | $0.24 | $10.25 |
| June 1986 | $0.37 | $15.88 |
| May 1986 | $0.32 | $13.75 |
| April 1986 | $0.31 | $13 |
| March 1986 | $0.31 | $13 |
| February 1986 | $0.28 | $12 |
| January 1986 | $0.31 | $13 |
| December 1985 | $0.42 | $18 |
| November 1985 | $0.47 | $20.12 |
| October 1985 | $0.39 | $16.44 |
| September 1985 | $0.36 | $15.12 |
| August 1985 | $0.40 | $16.75 |
ROST
Price: $131.85
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 29.11%
Payout Ratio Range:
Dividend Per Share: 1.47 USD
Earnings Per Share: 5.56 USD
P/E Ratio: 28.70
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 1.9 million
Ebitda: 521.7 millionMarket Capitalization: 45.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%