Ross Stores, Inc. ( ROST) - Price History
Monthly price history for ROST (Ross Stores, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $238.21 | $238.21 |
| June 2026 | $212.85 | $212.85 |
| May 2026 | $231.28 | $231.73 |
| April 2026 | $227.34 | $227.79 |
| March 2026 | $216.21 | $216.63 |
| February 2026 | $204.80 | $205.64 |
| January 2026 | $187.88 | $188.65 |
| December 2025 | $179.41 | $180.14 |
| November 2025 | $175.24 | $176.36 |
| October 2025 | $157.91 | $158.92 |
| September 2025 | $151.42 | $152.39 |
| August 2025 | $145.84 | $147.16 |
| July 2025 | $135.31 | $136.54 |
| June 2025 | $126.43 | $127.58 |
| May 2025 | $138.44 | $140.09 |
| April 2025 | $137.36 | $139 |
| March 2025 | $126.28 | $127.79 |
| February 2025 | $138.22 | $140.32 |
| January 2025 | $148.30 | $150.56 |
| December 2024 | $149 | $151.27 |
| November 2024 | $152.19 | $154.87 |
| October 2024 | $137.30 | $139.72 |
| September 2024 | $147.90 | $150.51 |
| August 2024 | $147.64 | $150.61 |
| July 2024 | $140.40 | $143.23 |
| June 2024 | $142.45 | $145.32 |
| May 2024 | $136.66 | $139.76 |
| April 2024 | $126.67 | $129.55 |
| March 2024 | $143.50 | $146.76 |
| February 2024 | $145.29 | $148.96 |
| January 2024 | $136.82 | $140.28 |
| December 2023 | $134.98 | $138.39 |
| November 2023 | $126.84 | $130.38 |
| October 2023 | $112.82 | $115.97 |
| September 2023 | $109.88 | $112.95 |
| August 2023 | $118.18 | $121.81 |
| July 2023 | $111.22 | $114.64 |
| June 2023 | $108.79 | $112.13 |
| May 2023 | $100.20 | $103.62 |
| April 2023 | $103.21 | $106.73 |
| March 2023 | $102.63 | $106.13 |
| February 2023 | $106.55 | $110.54 |
| January 2023 | $113.93 | $118.19 |
| December 2022 | $111.88 | $116.07 |
| November 2022 | $113.13 | $117.67 |
| October 2022 | $92 | $95.69 |
| September 2022 | $81.02 | $84.27 |
| August 2022 | $82.65 | $86.27 |
| July 2022 | $77.85 | $81.26 |
| June 2022 | $67.28 | $70.23 |
| May 2022 | $81.15 | $85.02 |
| April 2022 | $95.23 | $99.77 |
| March 2022 | $86.34 | $90.46 |
| February 2022 | $86.92 | $91.39 |
| January 2022 | $92.97 | $97.75 |
| December 2021 | $108.69 | $114.28 |
| November 2021 | $103.49 | $109.09 |
| October 2021 | $107.38 | $113.20 |
| September 2021 | $103.26 | $108.85 |
| August 2021 | $112.04 | $118.40 |
| July 2021 | $116.10 | $122.69 |
| June 2021 | $117.34 | $124 |
| May 2021 | $119.32 | $126.39 |
| April 2021 | $123.62 | $130.94 |
| March 2021 | $113.20 | $119.91 |
| February 2021 | $109.86 | $116.64 |
| January 2021 | $104.82 | $111.29 |
| December 2020 | $115.67 | $122.81 |
| November 2020 | $101.27 | $107.52 |
| October 2020 | $80.22 | $85.17 |
| September 2020 | $87.90 | $93.32 |
| August 2020 | $85.79 | $91.08 |
| July 2020 | $84.46 | $89.67 |
| June 2020 | $80.28 | $85.24 |
| May 2020 | $91.32 | $96.96 |
| April 2020 | $86.05 | $91.36 |
| March 2020 | $81.92 | $86.97 |
| February 2020 | $102.14 | $108.78 |
| January 2020 | $105.34 | $112.19 |
| December 2019 | $109.32 | $116.42 |
| November 2019 | $108.82 | $116.15 |
| October 2019 | $102.75 | $109.67 |
| September 2019 | $102.92 | $109.85 |
| August 2019 | $99.08 | $106.01 |
| July 2019 | $99.10 | $106.03 |
| June 2019 | $92.64 | $99.12 |
| May 2019 | $86.69 | $92.99 |
| April 2019 | $91.05 | $97.66 |
| March 2019 | $86.79 | $93.10 |
| February 2019 | $88.16 | $94.83 |
| January 2019 | $85.64 | $92.12 |
| December 2018 | $77.34 | $83.20 |
| November 2018 | $81.21 | $87.60 |
| October 2018 | $91.78 | $99 |
| September 2018 | $91.87 | $99.10 |
| August 2018 | $88.59 | $95.78 |
| July 2018 | $80.87 | $87.43 |
| June 2018 | $78.39 | $84.75 |
| May 2018 | $72.77 | $78.88 |
| April 2018 | $74.58 | $80.85 |
| March 2018 | $71.94 | $77.98 |
| February 2018 | $71.83 | $78.09 |
| January 2018 | $75.78 | $82.39 |
| December 2017 | $73.81 | $80.25 |
| November 2017 | $69.93 | $76.03 |
| October 2017 | $58.28 | $63.49 |
| September 2017 | $59.27 | $64.57 |
| August 2017 | $53.50 | $58.45 |
| July 2017 | $50.64 | $55.32 |
| June 2017 | $52.84 | $57.73 |
| May 2017 | $58.36 | $63.92 |
| April 2017 | $59.35 | $65 |
| March 2017 | $60.14 | $65.87 |
| February 2017 | $62.47 | $68.58 |
| January 2017 | $60.22 | $66.11 |
| December 2016 | $59.75 | $65.60 |
| November 2016 | $61.44 | $67.59 |
| October 2016 | $56.85 | $62.54 |
| September 2016 | $58.45 | $64.30 |
| August 2016 | $56.58 | $62.24 |
| July 2016 | $56.08 | $61.83 |
| June 2016 | $51.42 | $56.69 |
| May 2016 | $48.32 | $53.40 |
| April 2016 | $51.38 | $56.78 |
| March 2016 | $52.39 | $57.90 |
| February 2016 | $49.63 | $54.98 |
| January 2016 | $50.78 | $56.26 |
| December 2015 | $48.57 | $53.81 |
| November 2015 | $46.84 | $52.01 |
| October 2015 | $45.56 | $50.58 |
| September 2015 | $43.66 | $48.47 |
| August 2015 | $43.68 | $48.62 |
| July 2015 | $47.76 | $53.16 |
| June 2015 | $43.67 | $48.61 |
| May 2015 | $43.32 | $96.67 |
| April 2015 | $44.31 | $98.88 |
| March 2015 | $47.22 | $105.36 |
| February 2015 | $47.31 | $105.81 |
| January 2015 | $41.01 | $91.71 |
| December 2014 | $42.15 | $94.26 |
| November 2014 | $40.81 | $91.48 |
| October 2014 | $36.01 | $80.72 |
| September 2014 | $33.72 | $75.58 |
| August 2014 | $33.56 | $75.42 |
| July 2014 | $28.66 | $64.40 |
| June 2014 | $29.43 | $66.13 |
| May 2014 | $30.37 | $68.45 |
| April 2014 | $30.21 | $68.08 |
| March 2014 | $31.75 | $71.57 |
| February 2014 | $32.21 | $72.80 |
| January 2014 | $30.05 | $67.91 |
| December 2013 | $33.15 | $74.93 |
| November 2013 | $33.75 | $76.46 |
| October 2013 | $34.14 | $77.35 |
| September 2013 | $32.13 | $72.80 |
| August 2013 | $29.62 | $67.26 |
| July 2013 | $29.72 | $67.49 |
| June 2013 | $28.54 | $64.81 |
| May 2013 | $28.24 | $64.32 |
| April 2013 | $29.01 | $66.07 |
| March 2013 | $26.62 | $60.62 |
| February 2013 | $25.47 | $58 |
| January 2013 | $26.14 | $59.70 |
| December 2012 | $23.68 | $54.09 |
| November 2012 | $24.93 | $57.08 |
| October 2012 | $26.62 | $60.95 |
| September 2012 | $28.21 | $64.59 |
| August 2012 | $30.22 | $69.19 |
| July 2012 | $28.96 | $66.44 |
| June 2012 | $27.23 | $62.47 |
| May 2012 | $27.50 | $63.23 |
| April 2012 | $26.75 | $61.50 |
| March 2012 | $25.27 | $58.10 |
| February 2012 | $23.20 | $53.33 |
| January 2012 | $22.04 | $50.82 |
| December 2011 | $20.62 | $47.53 |
| November 2011 | $19.32 | $89.09 |
| October 2011 | $18.98 | $87.73 |
| September 2011 | $17.02 | $78.69 |
| August 2011 | $16.56 | $76.55 |
| July 2011 | $16.34 | $75.77 |
| June 2011 | $17.28 | $80.12 |
| May 2011 | $17.63 | $81.96 |
| April 2011 | $15.85 | $73.69 |
| March 2011 | $15.30 | $71.12 |
| February 2011 | $15.50 | $72.04 |
| January 2011 | $13.98 | $65.20 |
| December 2010 | $13.56 | $63.25 |
| November 2010 | $13.88 | $64.88 |
| October 2010 | $12.62 | $58.99 |
| September 2010 | $11.69 | $54.66 |
| August 2010 | $10.62 | $49.63 |
| July 2010 | $11.23 | $52.66 |
| June 2010 | $11.36 | $53.29 |
| May 2010 | $11.14 | $52.40 |
| April 2010 | $11.91 | $56 |
| March 2010 | $11.37 | $53.47 |
| February 2010 | $10.40 | $48.92 |
| January 2010 | $9.73 | $45.93 |
| December 2009 | $9.05 | $42.71 |
| November 2009 | $9.30 | $43.98 |
| October 2009 | $9.30 | $44.01 |
| September 2009 | $10.10 | $47.77 |
| August 2009 | $9.84 | $46.64 |
| July 2009 | $9.29 | $44.07 |
| June 2009 | $8.14 | $38.60 |
| May 2009 | $8.24 | $39.16 |
| April 2009 | $7.98 | $37.94 |
| March 2009 | $7.54 | $35.88 |
| February 2009 | $6.21 | $29.52 |
| January 2009 | $6.16 | $29.42 |
| December 2008 | $6.23 | $29.73 |
| November 2008 | $5.53 | $26.50 |
| October 2008 | $6.83 | $32.69 |
| September 2008 | $7.69 | $36.81 |
| August 2008 | $8.38 | $40.21 |
| July 2008 | $7.91 | $37.96 |
| June 2008 | $7.40 | $35.52 |
| May 2008 | $7.61 | $36.62 |
| April 2008 | $6.96 | $33.49 |
| March 2008 | $6.23 | $29.96 |
| February 2008 | $5.79 | $27.85 |
| January 2008 | $6.04 | $29.15 |
| December 2007 | $5.30 | $25.57 |
| November 2007 | $5.45 | $26.38 |
| October 2007 | $5.58 | $27.02 |
| September 2007 | $5.30 | $25.64 |
| August 2007 | $5.73 | $27.83 |
| July 2007 | $5.96 | $28.93 |
| June 2007 | $6.34 | $30.80 |
| May 2007 | $6.75 | $32.84 |
| April 2007 | $6.81 | $33.15 |
| March 2007 | $7.07 | $34.40 |
| February 2007 | $6.73 | $32.77 |
| January 2007 | $6.64 | $32.39 |
| December 2006 | $6.01 | $29.30 |
| November 2006 | $6.33 | $30.95 |
| October 2006 | $6.02 | $29.43 |
| September 2006 | $5.20 | $25.41 |
| August 2006 | $5.01 | $24.49 |
| July 2006 | $5.08 | $24.89 |
| June 2006 | $5.72 | $28.05 |
| May 2006 | $5.75 | $28.25 |
| April 2006 | $6.24 | $30.64 |
| March 2006 | $5.94 | $29.19 |
| February 2006 | $5.77 | $28.32 |
| January 2006 | $5.79 | $28.50 |
| December 2005 | $5.87 | $28.90 |
| November 2005 | $5.58 | $27.50 |
| October 2005 | $5.48 | $27.04 |
| September 2005 | $4.80 | $23.70 |
| August 2005 | $5.03 | $24.83 |
| July 2005 | $5.36 | $26.50 |
| June 2005 | $5.85 | $28.91 |
| May 2005 | $5.69 | $28.19 |
| April 2005 | $5.40 | $26.72 |
| March 2005 | $5.89 | $29.14 |
| February 2005 | $5.66 | $28 |
| January 2005 | $5.77 | $28.62 |
| December 2004 | $5.82 | $28.87 |
| November 2004 | $5.42 | $26.90 |
| October 2004 | $5.29 | $26.27 |
| September 2004 | $4.72 | $23.44 |
| August 2004 | $4.26 | $21.15 |
| July 2004 | $4.65 | $23.15 |
| June 2004 | $5.38 | $26.76 |
| May 2004 | $5.25 | $26.19 |
| April 2004 | $6.11 | $30.45 |
| March 2004 | $6.14 | $30.63 |
| February 2004 | $6.43 | $32.05 |
| January 2004 | $5.58 | $27.85 |
| December 2003 | $5.30 | $26.46 |
| November 2003 | $5.49 | $54.78 |
| October 2003 | $5.01 | $50.10 |
| September 2003 | $4.64 | $46.39 |
| August 2003 | $5.02 | $50.27 |
| July 2003 | $4.54 | $45.44 |
| June 2003 | $4.29 | $42.96 |
| May 2003 | $4.21 | $42.22 |
| April 2003 | $3.78 | $37.89 |
| March 2003 | $3.60 | $36.11 |
| February 2003 | $3.41 | $34.21 |
| January 2003 | $3.89 | $39.01 |
| December 2002 | $4.22 | $42.39 |
| November 2002 | $4.60 | $46.25 |
| October 2002 | $4.16 | $41.85 |
| September 2002 | $3.55 | $35.64 |
| August 2002 | $3.59 | $36.11 |
| July 2002 | $3.74 | $37.66 |
| June 2002 | $4.05 | $40.75 |
| May 2002 | $4.18 | $42.16 |
| April 2002 | $4.03 | $40.61 |
| March 2002 | $3.76 | $37.83 |
| February 2002 | $3.58 | $36.06 |
| January 2002 | $3.60 | $36.33 |
| December 2001 | $3.18 | $32.08 |
| November 2001 | $2.79 | $28.21 |
| October 2001 | $3.10 | $31.30 |
| September 2001 | $2.90 | $29.25 |
| August 2001 | $2.90 | $29.30 |
| July 2001 | $2.32 | $23.52 |
| June 2001 | $2.37 | $23.95 |
| May 2001 | $2.36 | $23.91 |
| April 2001 | $2.17 | $21.98 |
| March 2001 | $1.85 | $18.75 |
| February 2001 | $2.07 | $21 |
| January 2001 | $2.25 | $22.88 |
| December 2000 | $1.66 | $16.88 |
| November 2000 | $1.51 | $15.38 |
| October 2000 | $1.30 | $13.19 |
| September 2000 | $1.41 | $14.38 |
| August 2000 | $1.48 | $15.12 |
| July 2000 | $1.51 | $15.38 |
| June 2000 | $1.67 | $17.06 |
| May 2000 | $2.06 | $21.12 |
| April 2000 | $2.03 | $20.75 |
| March 2000 | $2.35 | $24.06 |
| February 2000 | $1.41 | $14.50 |
| January 2000 | $1.24 | $12.75 |
| December 1999 | $1.75 | $17.94 |
| November 1999 | $1.87 | $19.19 |
| October 1999 | $2.01 | $20.62 |
| September 1999 | $1.96 | $20.12 |
| August 1999 | $2.02 | $41.62 |
| July 1999 | $2.34 | $48.12 |
| June 1999 | $2.45 | $50.38 |
| May 1999 | $2.23 | $45.94 |
| April 1999 | $2.23 | $45.94 |
| March 1999 | $2.13 | $43.81 |
| February 1999 | $2.22 | $45.75 |
| January 1999 | $1.91 | $39.50 |
| December 1998 | $1.91 | $39.38 |
| November 1998 | $1.76 | $36.38 |
| October 1998 | $1.57 | $32.50 |
| September 1998 | $1.38 | $28.62 |
| August 1998 | $1.76 | $36.38 |
| July 1998 | $2.03 | $42.06 |
| June 1998 | $2.08 | $43 |
| May 1998 | $2.13 | $44.12 |
| April 1998 | $2.23 | $46.31 |
| March 1998 | $2.13 | $44.12 |
| February 1998 | $1.90 | $39.38 |
| January 1998 | $1.56 | $32.50 |
| December 1997 | $1.75 | $36.38 |
| November 1997 | $1.88 | $39 |
| October 1997 | $1.80 | $37.38 |
| September 1997 | $1.64 | $34.12 |
| August 1997 | $1.41 | $29.38 |
| July 1997 | $1.52 | $31.62 |
| June 1997 | $1.57 | $32.69 |
| May 1997 | $1.35 | $28.12 |
| April 1997 | $1.35 | $28.12 |
| March 1997 | $1.22 | $25.38 |
| February 1997 | $1.15 | $48 |
| January 1997 | $0.98 | $41 |
| December 1996 | $1.20 | $50 |
| November 1996 | $1.22 | $50.88 |
| October 1996 | $0.99 | $41.50 |
| September 1996 | $0.86 | $36 |
| August 1996 | $0.86 | $38.50 |
| July 1996 | $0.66 | $29.50 |
| June 1996 | $0.78 | $34.75 |
| May 1996 | $0.83 | $39.25 |
| April 1996 | $0.73 | $34.50 |
| March 1996 | $0.53 | $25.12 |
| February 1996 | $0.52 | $24.50 |
| January 1996 | $0.42 | $20 |
| December 1995 | $0.40 | $19.12 |
| November 1995 | $0.40 | $19.12 |
| October 1995 | $0.33 | $15.69 |
| September 1995 | $0.33 | $15.75 |
| August 1995 | $0.29 | $16 |
| July 1995 | $0.22 | $12.19 |
| June 1995 | $0.22 | $11.75 |
| May 1995 | $0.16 | $10.63 |
| April 1995 | $0.15 | $9.75 |
| March 1995 | $0.17 | $11 |
| February 1995 | $0.18 | $11.69 |
| January 1995 | $0.16 | $10.75 |
| December 1994 | $0.17 | $11.25 |
| November 1994 | $0.21 | $13.75 |
| October 1994 | $0.21 | $13.88 |
| September 1994 | $0.22 | $14.63 |
| August 1994 | $0.24 | $16.25 |
| July 1994 | $0.23 | $15.12 |
| June 1994 | $0.22 | $14.63 |
| May 1994 | $0.20 | $13.37 |
| April 1994 | $0.25 | $16.88 |
| March 1994 | $0.23 | $15.25 |
| February 1994 | $0.22 | $14.63 |
| January 1994 | $0.20 | $13.25 |
| December 1993 | $0.19 | $13 |
| November 1993 | $0.26 | $17.88 |
| October 1993 | $0.23 | $15.63 |
| September 1993 | $0.21 | $13.88 |
| August 1993 | $0.21 | $13.88 |
| July 1993 | $0.20 | $13.75 |
| June 1993 | $0.23 | $15.25 |
| May 1993 | $0.20 | $13.50 |
| April 1993 | $0.24 | $16.25 |
| March 1993 | $0.30 | $20 |
| February 1993 | $0.30 | $20 |
| January 1993 | $0.33 | $22.12 |
| December 1992 | $0.30 | $20 |
| November 1992 | $0.30 | $20.25 |
| October 1992 | $0.26 | $17.37 |
| September 1992 | $0.19 | $12.75 |
| August 1992 | $0.22 | $14.88 |
| July 1992 | $0.20 | $13.75 |
| June 1992 | $0.21 | $13.88 |
| May 1992 | $0.21 | $14.37 |
| April 1992 | $0.24 | $15.88 |
| March 1992 | $0.26 | $17.63 |
| February 1992 | $0.30 | $20.25 |
| January 1992 | $0.32 | $21.50 |
| December 1991 | $0.24 | $16.25 |
| November 1991 | $0.22 | $14.75 |
| October 1991 | $0.23 | $15.25 |
| September 1991 | $0.22 | $14.88 |
| August 1991 | $0.25 | $17 |
| July 1991 | $0.21 | $14 |
| June 1991 | $0.20 | $13.12 |
| May 1991 | $0.19 | $13 |
| April 1991 | $0.12 | $8.37 |
| March 1991 | $0.13 | $8.63 |
| February 1991 | $0.11 | $7.50 |
| January 1991 | $0.09 | $6.25 |
| December 1990 | $0.09 | $6 |
| November 1990 | $0.08 | $5.50 |
| October 1990 | $0.07 | $4.50 |
| September 1990 | $0.07 | $5 |
| August 1990 | $0.12 | $8.37 |
| July 1990 | $0.15 | $10.12 |
| June 1990 | $0.17 | $11.37 |
| May 1990 | $0.16 | $10.88 |
| April 1990 | $0.15 | $10.37 |
| March 1990 | $0.21 | $13.88 |
| February 1990 | $0.17 | $11.63 |
| January 1990 | $0.18 | $12 |
| December 1989 | $0.21 | $14.25 |
| November 1989 | $0.23 | $15.75 |
| October 1989 | $0.28 | $19.12 |
| September 1989 | $0.35 | $23.63 |
| August 1989 | $0.30 | $20.25 |
| July 1989 | $0.28 | $19.25 |
| June 1989 | $0.24 | $16.50 |
| May 1989 | $0.28 | $19 |
| April 1989 | $0.23 | $15.50 |
| March 1989 | $0.21 | $14 |
| February 1989 | $0.20 | $13.25 |
| January 1989 | $0.17 | $11.25 |
| December 1988 | $0.16 | $10.50 |
| November 1988 | $0.16 | $10.88 |
| October 1988 | $0.15 | $10.12 |
| September 1988 | $0.15 | $10.25 |
| August 1988 | $0.14 | $9.50 |
| July 1988 | $0.13 | $8.63 |
| June 1988 | $0.11 | $7.12 |
| May 1988 | $0.09 | $6.25 |
| April 1988 | $0.08 | $5.37 |
| March 1988 | $0.09 | $5.88 |
| February 1988 | $0.09 | $6 |
| January 1988 | $0.10 | $6.75 |
| December 1987 | $0.06 | $4.12 |
| November 1987 | $0.06 | $4 |
| October 1987 | $0.07 | $4.63 |
| September 1987 | $0.12 | $8 |
| August 1987 | $0.15 | $10.37 |
| July 1987 | $0.16 | $10.50 |
| June 1987 | $0.13 | $8.50 |
| May 1987 | $0.11 | $7.12 |
| April 1987 | $0.10 | $6.75 |
| March 1987 | $0.10 | $6.75 |
| February 1987 | $0.12 | $8 |
| January 1987 | $0.08 | $5.25 |
| December 1986 | $0.07 | $4.75 |
| November 1986 | $0.08 | $5.50 |
| October 1986 | $0.12 | $7.75 |
| September 1986 | $0.13 | $8.88 |
| August 1986 | $0.14 | $9.75 |
| July 1986 | $0.15 | $10.25 |
| June 1986 | $0.24 | $15.88 |
| May 1986 | $0.20 | $13.75 |
| April 1986 | $0.19 | $13 |
| March 1986 | $0.19 | $13 |
| February 1986 | $0.18 | $12 |
| January 1986 | $0.19 | $13 |
| December 1985 | $0.27 | $18 |
| November 1985 | $0.30 | $20.12 |
| October 1985 | $0.24 | $16.44 |
| September 1985 | $0.22 | $15.12 |
| August 1985 | $0.25 | $16.75 |
ROST
List: Challengers
Price: $238.21
52 week price:
Dividend Yield: 0.80%
5-year range yield:
Forward Dividend Yield: 0.75%
Payout Ratio: 24.10%
Payout Ratio Range:
Dividend Per Share: 1.78 USD
Earnings Per Share: 7.16 USD
P/E Ratio: 32.78
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Retail
Country: United States
Volume: 1.9 million
Ebitda: 521.7 millionMarket Capitalization: 68.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 10.69%
DGR5: 22.51%
DGR10: 19.92%
DGR20: 22.62%