ROST
Home>Equity>Ross Stores, Inc.
SHARE twitter icon webp whatsapp icon webp

Ross Stores, Inc.
Ross Stores, Inc.

145.58
-1.20  (-0.82%)
USD
Currency
10.36%
CAGR (3 year)
6.13%
CAGR (5 year)
48.69B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
23.48
Trailing PE
9.42
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
148.82
Low
144.37
Returns
-0.82%

Ross Stores, Inc. Historical Data

 - Last 30 Years Annual Avg 25.95%
 - CAGR 15.84%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1985







-9.62%
0.47 		8.51%
0.51 		23.53%
0.63 		-11.11%
0.56 		0.47
1986 -26.79%
0.41 		-7.32%
0.38 		7.89%
0.41 		0.00%
0.41 		4.88%
0.43 		16.28%
0.5 		-36.00%
0.32 		-6.25%
0.3 		-6.67%
0.28 		-14.29%
0.24 		-29.17%
0.17 		-11.76%
0.15 		-73.21% 0.54
1987 6.67%
0.16 		56.25%
0.25 		-16.00%
0.21 		0.00%
0.21 		4.76%
0.22 		22.73%
0.27 		22.22%
0.33 		-3.03%
0.32 		-21.87%
0.25 		-44.00%
0.14 		-14.29%
0.12 		8.33%
0.13 		-13.33% 0.63
1988 61.54%
0.21 		-9.52%
0.19 		-5.26%
0.18 		-5.56%
0.17 		17.65%
0.2 		10.00%
0.22 		22.73%
0.27 		11.11%
0.3 		6.67%
0.32 		0.00%
0.32 		6.25%
0.34 		-2.94%
0.33 		153.85% 0.73
1989 6.06%
0.35 		17.14%
0.41 		7.32%
0.44 		9.09%
0.48 		22.92%
0.59 		-11.86%
0.52 		15.38%
0.6 		5.00%
0.63 		17.46%
0.74 		-18.92%
0.6 		-18.33%
0.49 		-8.16%
0.45 		36.36% 0.85
1990 -15.56%
0.38 		-5.26%
0.36 		19.44%
0.43 		-25.58%
0.32 		6.25%
0.34 		5.88%
0.36 		-11.11%
0.32 		-18.75%
0.26 		-38.46%
0.16 		-12.50%
0.14 		21.43%
0.17 		11.76%
0.19 		-57.78% 0.98
1991 5.26%
0.2 		15.00%
0.23 		17.39%
0.27 		-3.70%
0.26 		57.69%
0.41 		0.00%
0.41 		7.32%
0.44 		20.45%
0.53 		-13.21%
0.46 		4.35%
0.48 		-4.17%
0.46 		10.87%
0.51 		168.42% 1.14
1992 31.37%
0.67 		-5.97%
0.63 		-12.70%
0.55 		-9.09%
0.5 		-10.00%
0.45 		-4.44%
0.43 		0.00%
0.43 		6.98%
0.46 		-13.04%
0.4 		35.00%
0.54 		16.67%
0.63 		-1.59%
0.62 		21.57% 1.32
1993 11.29%
0.69 		-10.14%
0.62 		0.00%
0.62 		-17.74%
0.51 		-17.65%
0.42 		14.29%
0.48 		-10.42%
0.43 		0.00%
0.43 		0.00%
0.43 		13.95%
0.49 		14.29%
0.56 		-26.79%
0.41 		-33.87% 1.53
1994 0.00%
0.41 		12.20%
0.46 		4.35%
0.48 		10.42%
0.53 		-20.75%
0.42 		9.52%
0.46 		2.17%
0.47 		8.51%
0.51 		-9.80%
0.46 		-6.52%
0.43 		0.00%
0.43 		-18.60%
0.35 		-14.63% 1.77
1995 -2.86%
0.34 		8.82%
0.37 		-8.11%
0.34 		-11.76%
0.3 		10.00%
0.33 		12.12%
0.37 		2.70%
0.38 		31.58%
0.5 		-2.00%
0.49 		0.00%
0.49 		22.45%
0.6 		0.00%
0.6 		71.43% 2.05
1996 3.33%
0.62 		24.19%
0.77 		2.60%
0.79 		36.71%
1.08 		13.89%
1.23 		-11.38%
1.09 		-15.60%
0.92 		30.43%
1.2 		-6.67%
1.12 		16.07%
1.3 		22.31%
1.59 		-1.89%
1.56 		160.00% 2.37
1997 -17.95%
1.28 		17.19%
1.5 		6.00%
1.59 		10.69%
1.76 		0.00%
1.76 		15.91%
2.04 		-2.94%
1.98 		-7.07%
1.84 		15.76%
2.13 		9.86%
2.34 		4.27%
2.44 		-6.97%
2.27 		45.51% 2.75
1998 -10.57%
2.03 		21.18%
2.46 		12.20%
2.76 		4.71%
2.89 		-4.50%
2.76 		-2.54%
2.69 		-2.23%
2.63 		-13.69%
2.27 		-21.15%
1.79 		13.41%
2.03 		11.82%
2.27 		8.37%
2.46 		8.37% 3.19
1999 0.41%
2.47 		15.79%
2.86 		-4.20%
2.74 		4.74%
2.87 		0.00%
2.87 		9.76%
3.15 		-4.44%
3.01 		-13.62%
2.6 		-3.08%
2.52 		2.38%
2.58 		-6.98%
2.4 		-6.67%
2.24 		-8.94% 3.70
2000 -29.02%
1.59 		13.84%
1.81 		66.30%
3.01 		-13.95%
2.59 		1.93%
2.64 		-19.32%
2.13 		-9.86%
1.92 		-1.56%
1.89 		-4.76%
1.8 		-8.33%
1.65 		16.36%
1.92 		9.90%
2.11 		-5.80% 4.29
2001 35.55%
2.86 		-8.39%
2.62 		-10.69%
2.34 		17.52%
2.75 		8.73%
2.99 		0.00%
2.99 		-1.67%
2.94 		24.49%
3.66 		0.00%
3.66 		6.83%
3.91 		-9.72%
3.53 		13.60%
4.01 		90.05% 4.97
2002 13.22%
4.54 		-0.66%
4.51 		4.88%
4.73 		7.40%
5.08 		3.74%
5.27 		-3.42%
5.09 		-7.47%
4.71 		-4.25%
4.51 		-1.33%
4.45 		17.53%
5.23 		10.52%
5.78 		-8.30%
5.3 		32.17% 5.76
2003 -7.92%
4.88 		-12.30%
4.28 		5.37%
4.51 		5.10%
4.74 		11.39%
5.28 		1.70%
5.37 		5.77%
5.68 		10.56%
6.28 		-7.64%
5.8 		7.93%
6.26 		9.42%
6.85 		-3.50%
6.61 		24.72% 6.67
2004 5.30%
6.96 		15.09%
8.01 		-4.37%
7.66 		-0.65%
7.61 		-13.93%
6.55 		2.14%
6.69 		-13.45%
5.79 		-8.64%
5.29 		10.78%
5.86 		12.12%
6.57 		2.28%
6.72 		7.44%
7.22 		9.23% 7.73
2005 -0.83%
7.16 		-2.23%
7 		4.00%
7.28 		-8.24%
6.68 		5.54%
7.05 		2.55%
7.23 		-8.44%
6.62 		-6.19%
6.21 		-4.51%
5.93 		14.00%
6.76 		1.78%
6.88 		4.94%
7.22 		0.00% 8.95
2006 -1.39%
7.12 		-0.56%
7.08 		3.11%
7.3 		4.93%
7.66 		-7.83%
7.06 		-0.71%
7.01 		-11.27%
6.22 		-1.61%
6.12 		3.76%
6.35 		15.91%
7.36 		5.16%
7.74 		-5.43%
7.32 		1.39% 10.37
2007 10.66%
8.1 		1.11%
8.19 		5.01%
8.6 		-3.60%
8.29 		-0.97%
8.21 		-6.21%
7.7 		-6.10%
7.23 		-3.73%
6.96 		-7.90%
6.41 		5.46%
6.76 		-2.51%
6.59 		-3.03%
6.39 		-12.70% 12.01
2008 14.08%
7.29 		-4.53%
6.96 		7.61%
7.49 		11.75%
8.37 		9.32%
9.15 		-2.95%
8.88 		6.87%
9.49 		5.90%
10.05 		-8.46%
9.2 		-11.20%
8.17 		-18.97%
6.62 		12.24%
7.43 		16.28% 13.91
2009 -0.94%
7.36 		0.27%
7.38 		21.54%
8.97 		5.69%
9.48 		3.27%
9.79 		-1.43%
9.65 		14.20%
11.02 		5.81%
11.66 		2.40%
11.94 		-7.87%
11 		-0.09%
10.99 		-2.82%
10.68 		43.74% 16.11
2010 7.49%
11.48 		6.53%
12.23 		9.32%
13.37 		4.71%
14 		-6.43%
13.1 		1.68%
13.32 		-1.20%
13.16 		-5.70%
12.41 		10.07%
13.66 		7.98%
14.75 		9.97%
16.22 		-2.53%
15.81 		48.03% 18.66
2011 3.10%
16.3 		10.49%
18.01 		-1.28%
17.78 		3.60%
18.42 		11.24%
20.49 		-2.24%
20.03 		-5.44%
18.94 		1.06%
19.14 		2.77%
19.67 		11.49%
21.93 		1.55%
22.27 		6.69%
23.76 		50.28% 21.62
2012 6.94%
25.41 		4.96%
26.67 		8.92%
29.05 		5.85%
30.75 		2.80%
31.61 		-1.17%
31.24 		6.34%
33.22 		4.15%
34.6 		-6.68%
32.29 		-5.61%
30.48 		-6.36%
28.54 		-5.22%
27.05 		13.85% 25.04
2013 10.35%
29.85 		-2.85%
29 		4.52%
30.31 		8.97%
33.03 		-2.63%
32.16 		0.75%
32.4 		4.14%
33.74 		-0.33%
33.63 		8.24%
36.4 		6.24%
38.67 		-1.14%
38.23 		-1.99%
37.47 		38.52% 29.01
2014 -9.37%
33.96 		7.18%
36.4 		-1.70%
35.78 		-4.86%
34.04 		0.53%
34.22 		-3.39%
33.06 		-2.60%
32.2 		17.11%
37.71 		0.21%
37.79 		6.80%
40.36 		13.33%
45.74 		3.04%
47.13 		25.78% 33.61
2015 -2.72%
45.85 		15.38%
52.9 		-0.42%
52.68 		-6.15%
49.44 		-2.25%
48.33 		0.58%
48.61 		9.36%
53.16 		-8.54%
48.62 		-0.31%
48.47 		4.35%
50.58 		2.83%
52.01 		3.46%
53.81 		14.17% 38.93
2016 4.55%
56.26 		-2.28%
54.98 		5.31%
57.9 		-1.93%
56.78 		-5.95%
53.4 		6.16%
56.69 		9.07%
61.83 		0.66%
62.24 		3.31%
64.3 		-2.74%
62.54 		8.07%
67.59 		-2.94%
65.6 		21.91% 45.10
2017 0.78%
66.11 		3.74%
68.58 		-3.95%
65.87 		-1.32%
65 		-1.66%
63.92 		-9.68%
57.73 		-4.17%
55.32 		5.66%
58.45 		10.47%
64.57 		-1.67%
63.49 		19.75%
76.03 		5.55%
80.25 		22.33% 52.24
2018 2.67%
82.39 		-5.22%
78.09 		-0.14%
77.98 		3.68%
80.85 		-2.44%
78.88 		7.44%
84.75 		3.16%
87.43 		9.55%
95.78 		3.47%
99.1 		-0.10%
99 		-11.52%
87.6 		-5.02%
83.2 		3.68% 60.51
2019 10.72%
92.12 		2.94%
94.83 		-1.82%
93.1 		4.90%
97.66 		-4.78%
92.99 		6.59%
99.12 		6.97%
106.03 		-0.02%
106.01 		3.62%
109.85 		-0.16%
109.67 		5.91%
116.15 		0.23%
116.42 		39.93% 70.09
2020 -3.63%
112.19 		-3.04%
108.78 		-20.05%
86.97 		5.05%
91.36 		6.13%
96.96 		-12.09%
85.24 		5.20%
89.67 		1.57%
91.08 		2.46%
93.32 		-8.73%
85.17 		26.24%
107.52 		14.22%
122.81 		5.49% 81.19
2021 -9.38%
111.29 		4.81%
116.64 		2.80%
119.91 		9.20%
130.94 		-3.47%
126.39 		-1.89%
124 		-1.06%
122.69 		-3.50%
118.4 		-8.07%
108.85 		4.00%
113.2 		-3.63%
109.09 		4.76%
114.28 		-6.95% 94.05
2022 -14.46%
97.75 		-6.51%
91.39 		-1.02%
90.46 		10.29%
99.77 		-14.78%
85.02 		-17.40%
70.23 		15.71%
81.26 		6.17%
86.27 		-2.32%
84.27 		13.55%
95.69 		22.97%
117.67 		-1.36%
116.07 		1.57% 108.95
2023 1.83%
118.19 		-6.47%
110.54 		-3.99%
106.13 		0.57%
106.73 		-2.91%
103.62 		8.21%
112.13 		2.24%
114.64 		6.25%
121.81 		-7.27%
112.95 		2.67%
115.97 		12.43%
130.38 		6.14%
138.39 		19.23% 126.21
2024 1.37%
140.28 		6.19%
148.96 		-1.48%
146.76 		-11.73%
129.55 		7.88%
139.76 		3.98%
145.32 		-1.44%
143.23 		5.15%
150.61 		-0.07%
150.51 		-3.28%
145.58

5.20% 146.20
Data Source: Yahoo

Performance

Today’s Low
144.37
Today’s High
148.82
52W Low
110.82
52W High
163.60
Today Open
148.31
Prev. Close
146.78
Volume
1788319

Ross Stores, Inc. historical chart

52-Week Range
110.82 - 163.6
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_33926
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
144.37 - 148.82
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ROST

Ross Stores, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.37 10 Sep 2024
Cash Dividend 0.37 11 Jun 2024
Cash Dividend 0.37 14 Mar 2024
Cash Dividend 0.34 04 Dec 2023
Cash Dividend 0.34 01 Sep 2023
Cash Dividend 0.34 05 Jun 2023
Cash Dividend 0.34 13 Mar 2023
Cash Dividend 0.31 05 Dec 2022
Cash Dividend 0.31 02 Sep 2022
Cash Dividend 0.31 06 Jun 2022
Cash Dividend 0.31 14 Mar 2022
Cash Dividend 0.28 06 Dec 2021
Cash Dividend 0.28 03 Sep 2021
Cash Dividend 0.28 07 Jun 2021
Cash Dividend 0.28 15 Mar 2021
Cash Dividend 0.28 16 Mar 2020
Cash Dividend 0.25 05 Dec 2019
Cash Dividend 0.25 11 Sep 2019
Cash Dividend 0.25 10 Jun 2019
Cash Dividend 0.25 15 Mar 2019
Cash Dividend 0.22 06 Dec 2018
Cash Dividend 0.22 12 Sep 2018
Cash Dividend 0.22 11 Jun 2018
Cash Dividend 0.22 16 Mar 2018
Cash Dividend 0.16 30 Nov 2017
Cash Dividend 0.16 06 Sep 2017
Cash Dividend 0.16 02 Jun 2017
Cash Dividend 0.16 08 Mar 2017
Cash Dividend 0.14 05 Dec 2016
Cash Dividend 0.14 31 Aug 2016
Cash Dividend 0.14 03 Jun 2016
Cash Dividend 0.14 10 Mar 2016
Cash Dividend 0.12 07 Dec 2015
Cash Dividend 0.12 02 Sep 2015
Cash Dividend 0.12 05 Jun 2015
Cash Dividend 0.12 05 Mar 2015
Cash Dividend 0.10 08 Dec 2014
Cash Dividend 0.10 03 Sep 2014
Cash Dividend 0.10 06 Jun 2014
Cash Dividend 0.10 06 Mar 2014
Cash Dividend 0.09 09 Dec 2013
Cash Dividend 0.09 04 Sep 2013
Cash Dividend 0.09 07 Jun 2013
Cash Dividend 0.09 20 Feb 2013
Cash Dividend 0.07 03 Dec 2012
Cash Dividend 0.07 29 Aug 2012
Cash Dividend 0.07 01 Jun 2012
Cash Dividend 0.07 15 Feb 2012
Cash Dividend 0.05 25 Nov 2011
Cash Dividend 0.05 31 Aug 2011
Cash Dividend 0.05 03 Jun 2011
Cash Dividend 0.05 16 Feb 2011
Cash Dividend 0.04 03 Dec 2010
Cash Dividend 0.04 31 Aug 2010
Cash Dividend 0.04 03 Jun 2010
Cash Dividend 0.04 17 Feb 2010
Cash Dividend 0.03 04 Dec 2009
Cash Dividend 0.03 01 Sep 2009
Cash Dividend 0.03 04 Jun 2009
Cash Dividend 0.03 18 Feb 2009
Cash Dividend 0.02 08 Dec 2008
Cash Dividend 0.02 03 Sep 2008
Cash Dividend 0.02 12 Jun 2008
Cash Dividend 0.02 20 Feb 2008
Cash Dividend 0.02 10 Dec 2007
Cash Dividend 0.02 05 Sep 2007
Cash Dividend 0.02 14 Jun 2007
Cash Dividend 0.02 21 Feb 2007
Cash Dividend 0.01 04 Dec 2006
Cash Dividend 0.01 30 Aug 2006
Cash Dividend 0.01 08 Jun 2006
Cash Dividend 0.01 22 Feb 2006
Cash Dividend 0.01 05 Dec 2005
Cash Dividend 0.01 30 Aug 2005
Cash Dividend 0.01 09 Jun 2005
Cash Dividend 0.01 23 Feb 2005
Cash Dividend 0.01 06 Dec 2004
Cash Dividend 0.01 31 Aug 2004
Cash Dividend 0.01 10 Jun 2004
Cash Dividend 0.01 25 Feb 2004
Cash Dividend 0.01 28 Nov 2003
Cash Dividend 0.01 02 Sep 2003
Cash Dividend 0.01 12 Jun 2003
Cash Dividend 0.01 26 Feb 2003
Cash Dividend 0.01 09 Dec 2002
Cash Dividend 0.01 30 Aug 2002
Cash Dividend 0.01 13 Jun 2002
Cash Dividend 0.01 27 Feb 2002
Cash Dividend 0.01 10 Dec 2001
Cash Dividend 0.01 31 Aug 2001
Cash Dividend 0.01 14 Jun 2001
Cash Dividend 0.01 28 Feb 2001
Cash Dividend 0.00 29 Nov 2000
Cash Dividend 0.00 06 Sep 2000
Cash Dividend 0.00 15 Jun 2000
Cash Dividend 0.00 01 Mar 2000
Cash Dividend 0.00 01 Dec 1999
Cash Dividend 0.00 02 Sep 1999
Cash Dividend 0.00 09 Jun 1999
Cash Dividend 0.00 03 Mar 1999
Cash Dividend 0.00 02 Dec 1998
Cash Dividend 0.00 08 Sep 1998
Cash Dividend 0.00 10 Jun 1998
Cash Dividend 0.00 04 Mar 1998
Cash Dividend 0.00 03 Dec 1997
Cash Dividend 0.00 03 Sep 1997
Cash Dividend 0.00 11 Jun 1997
Cash Dividend 0.00 06 Mar 1997
Cash Dividend 0.00 04 Dec 1996
Cash Dividend 0.00 04 Sep 1996
Cash Dividend 0.00 12 Jun 1996
Cash Dividend 0.00 06 Mar 1996
Cash Dividend 0.00 06 Dec 1995
Cash Dividend 0.00 06 Sep 1995
Cash Dividend 0.00 06 Jun 1995
Cash Dividend 0.00 06 Mar 1995
Cash Dividend 0.00 05 Dec 1994
Cash Dividend 0.00 02 Sep 1994
Cash Dividend 0.00 14 Jun 1994
Cash Dividend 0.00 07 Mar 1994
Data Source: Yahoo

Ross Stores, Inc. Split History

BonusRatioEx Date
Split 2:1 12 Jun 2015
Split 2:1 16 Dec 2011
Split 2:1 19 Dec 2003
Split 2:1 23 Sep 1999
Split 2:1 06 Mar 1997
Data Source: Yahoo

Ross Stores, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 145.58148.24148.82144.35-1.20-0.82%
03 Oct 2024 146.78146.34147.42145.26-0.95-0.64%
02 Oct 2024 147.73147.45148.15146.40-0.46-0.31%
01 Oct 2024 148.19149.77150.02147.48-2.32-1.54%
30 Sep 2024 150.51151.80152.52149.54-1.05-0.69%
27 Sep 2024 151.56152.98153.51151.47-1.26-0.82%
26 Sep 2024 152.82154.19154.38151.65-0.26-0.17%
25 Sep 2024 153.08152.58153.50151.830.810.53%
24 Sep 2024 152.27150.14152.31149.792.291.53%
23 Sep 2024 149.98154.69154.73149.91-4.33-2.81%
20 Sep 2024 154.31154.31154.47153.26-0.13-0.08%
19 Sep 2024 154.44152.59154.52152.593.712.46%
18 Sep 2024 150.73150.91152.82150.380.410.27%
17 Sep 2024 150.32153.14154.27149.88-2.85-1.86%
16 Sep 2024 153.17156.06156.25153.08-2.08-1.34%
13 Sep 2024 155.25153.46155.56153.202.571.68%
12 Sep 2024 152.68151.33153.00151.041.551.03%
11 Sep 2024 151.13150.85151.40148.230.340.23%
10 Sep 2024 150.79150.96151.21149.050.000.00%
09 Sep 2024 150.79150.34151.62149.970.260.17%
06 Sep 2024 150.53153.33153.33150.17-2.61-1.70%
05 Sep 2024 153.14151.94154.26150.351.380.91%
04 Sep 2024 151.76151.41151.97150.080.080.05%
03 Sep 2024 151.68150.06151.79150.061.070.71%
30 Aug 2024 150.61151.84152.29149.34-1.19-0.78%
29 Aug 2024 151.80151.45153.19149.661.901.27%
28 Aug 2024 149.90153.00153.47149.80-3.43-2.24%
27 Aug 2024 153.33153.59154.42153.10-0.88-0.57%
26 Aug 2024 154.21155.54157.40153.70-1.00-0.64%
23 Aug 2024 155.21163.56163.60153.372.691.76%
22 Aug 2024 152.52153.80154.11152.24-1.43-0.93%
21 Aug 2024 153.95156.26157.85152.106.254.23%
20 Aug 2024 147.70147.70148.25147.160.300.20%
19 Aug 2024 147.40147.41148.39146.860.000.00%
16 Aug 2024 147.40147.19147.89146.15-0.40-0.27%
15 Aug 2024 147.80144.80147.87144.486.464.57%
14 Aug 2024 141.34140.94142.29140.20-0.31-0.22%
13 Aug 2024 141.65141.05141.92140.320.980.70%
12 Aug 2024 140.67140.14141.16139.101.030.74%
09 Aug 2024 139.64139.13139.84138.230.420.30%
08 Aug 2024 139.22137.40139.40136.642.892.12%
07 Aug 2024 136.33138.17139.82136.16-0.65-0.47%
06 Aug 2024 136.98135.84138.33135.530.920.68%
05 Aug 2024 136.06138.36139.71135.52-4.18-2.98%
02 Aug 2024 140.24143.59144.25137.66-2.74-1.92%
01 Aug 2024 142.98143.71143.71141.61-0.25-0.17%
31 Jul 2024 143.23143.38144.38142.650.480.34%
30 Jul 2024 142.75142.22143.29141.810.840.59%
29 Jul 2024 141.91141.43142.41139.651.000.71%
26 Jul 2024 140.91142.00142.51140.42-0.20-0.14%
25 Jul 2024 141.11142.10143.31141.01-0.98-0.69%
24 Jul 2024 142.09143.58143.75141.79-1.69-1.18%
23 Jul 2024 143.78144.92145.26143.24-1.14-0.79%
22 Jul 2024 144.92144.32145.01143.451.420.99%
19 Jul 2024 143.50145.00145.39142.81-1.00-0.69%
18 Jul 2024 144.50147.79147.79143.95-3.10-2.10%
17 Jul 2024 147.60148.64148.99146.76-1.27-0.85%
16 Jul 2024 148.87147.90149.35147.150.790.53%
15 Jul 2024 148.08150.41151.38147.87-3.65-2.41%
12 Jul 2024 151.73151.26153.06151.170.930.62%
11 Jul 2024 150.80148.62151.10148.512.771.87%
10 Jul 2024 148.03146.83148.26146.831.200.82%
09 Jul 2024 146.83147.22147.79146.670.140.10%
08 Jul 2024 146.69146.21146.98145.681.140.78%
05 Jul 2024 145.55144.24145.86144.021.551.08%
03 Jul 2024 144.00144.40144.80143.79-0.40-0.28%
02 Jul 2024 144.40145.25146.14144.19-0.84-0.58%
01 Jul 2024 145.24145.77146.28144.41-0.08-0.06%
28 Jun 2024 145.32145.75146.35144.87-0.76-0.52%
27 Jun 2024 146.08148.37148.42145.96-2.66-1.79%
26 Jun 2024 148.74148.16149.28147.800.280.19%
25 Jun 2024 148.46149.53149.53147.49-0.79-0.53%
24 Jun 2024 149.25149.91149.91148.34-0.04-0.03%
21 Jun 2024 149.29148.40149.60147.621.921.30%
20 Jun 2024 147.37148.37149.38146.92-1.32-0.89%
18 Jun 2024 148.69150.00150.18148.38-1.69-1.12%
17 Jun 2024 150.38145.66150.44145.004.453.05%
14 Jun 2024 145.93145.65146.63145.620.280.19%
13 Jun 2024 145.65144.53146.25143.891.260.87%
12 Jun 2024 144.39144.94145.50143.42-0.19-0.13%
11 Jun 2024 144.58143.86144.63142.65-0.18-0.12%
10 Jun 2024 144.76144.04145.25144.040.480.33%
07 Jun 2024 144.28144.53144.85143.820.130.09%
06 Jun 2024 144.15144.66144.94143.40-0.19-0.13%
05 Jun 2024 144.34141.32144.50140.163.402.41%
04 Jun 2024 140.94141.26142.88139.75-0.28-0.20%
03 Jun 2024 141.22139.48141.39139.381.461.04%
31 May 2024 139.76139.96140.38137.94-0.08-0.06%
30 May 2024 139.84140.20143.92139.370.740.53%
29 May 2024 139.10136.50139.31136.411.461.06%
28 May 2024 137.64141.28141.65137.52-4.49-3.16%
24 May 2024 142.13141.86145.18140.8810.277.79%
23 May 2024 131.86132.00132.86130.450.350.27%
22 May 2024 131.51132.92133.73130.86-0.79-0.60%
21 May 2024 132.30131.68132.99131.220.780.59%
20 May 2024 131.52131.72132.35130.86-0.81-0.61%
17 May 2024 132.33134.00134.29132.16-2.01-1.50%
16 May 2024 134.34133.56135.47132.561.341.01%
15 May 2024 133.00133.19134.17132.750.140.11%
14 May 2024 132.86134.17134.88132.16-0.74-0.55%
13 May 2024 133.60134.61135.87133.410.120.09%
10 May 2024 133.48134.87135.77133.31-1.39-1.03%
09 May 2024 134.87133.05135.04132.922.111.59%
08 May 2024 132.76131.55132.83131.031.180.90%
07 May 2024 131.58132.79133.37131.42-0.90-0.68%
06 May 2024 132.48130.95132.52130.951.641.25%
03 May 2024 130.84128.02131.41128.023.162.47%
02 May 2024 127.68128.83129.04127.53-0.14-0.11%
01 May 2024 127.82128.92129.73127.77-1.73-1.34%
30 Apr 2024 129.55130.71130.97129.11-1.51-1.15%
29 Apr 2024 131.06133.30133.49130.18-2.55-1.91%
26 Apr 2024 133.61131.52134.30131.521.461.10%
25 Apr 2024 132.15132.62133.17130.68-0.46-0.35%
24 Apr 2024 132.61132.18133.39131.92-0.48-0.36%
23 Apr 2024 133.09133.92134.17132.98-0.68-0.51%
22 Apr 2024 133.77134.45134.69133.060.430.32%
19 Apr 2024 133.34131.80133.92131.281.541.17%
18 Apr 2024 131.80134.02134.18131.60-0.99-0.75%
17 Apr 2024 132.79134.92134.92132.06-1.04-0.78%
16 Apr 2024 133.83133.68134.68133.080.180.13%
15 Apr 2024 133.65138.13138.31133.54-2.34-1.72%
12 Apr 2024 135.99138.23138.83135.54-3.95-2.82%
11 Apr 2024 139.94138.86140.32138.221.651.19%
10 Apr 2024 138.29138.47139.27137.01-1.63-1.16%
09 Apr 2024 139.92141.50142.56139.11-0.35-0.25%
08 Apr 2024 140.27138.85141.19138.670.740.53%
05 Apr 2024 139.53140.14140.57139.20-0.18-0.13%
04 Apr 2024 139.71142.95143.27139.45-1.81-1.28%
03 Apr 2024 141.52143.68144.02140.99-2.16-1.50%
02 Apr 2024 143.68144.39144.39142.50-1.41-0.97%
01 Apr 2024 145.09146.43146.77144.63-1.67-1.14%
28 Mar 2024 146.76147.64148.10146.45-0.43-0.29%
27 Mar 2024 147.19145.80147.23145.222.621.81%
26 Mar 2024 144.57144.42145.14144.03-0.02-0.01%
25 Mar 2024 144.59145.35145.71144.26-0.78-0.54%
22 Mar 2024 145.37146.96146.96145.27-1.82-1.24%
21 Mar 2024 147.19147.54148.80147.060.210.14%
20 Mar 2024 146.98146.21147.33146.210.550.38%
19 Mar 2024 146.43144.32146.53144.162.121.47%
18 Mar 2024 144.31145.52146.08144.13-0.81-0.56%
15 Mar 2024 145.12145.06147.13144.39-0.90-0.62%
14 Mar 2024 146.02147.74147.88145.60-1.07-0.73%
13 Mar 2024 147.09146.40147.89145.610.600.41%
12 Mar 2024 146.49145.35146.78145.010.620.43%
11 Mar 2024 145.87146.16147.01144.310.130.09%
08 Mar 2024 145.74145.82147.18144.69-0.28-0.19%
07 Mar 2024 146.02149.50150.00145.74-2.10-1.42%
06 Mar 2024 148.12144.30149.90143.32-1.05-0.70%
05 Mar 2024 149.17150.16150.63148.20-0.79-0.53%
04 Mar 2024 149.96150.56150.92149.300.330.22%
01 Mar 2024 149.63148.73150.10148.350.670.45%
29 Feb 2024 148.96151.05151.12148.70-1.49-0.99%
28 Feb 2024 150.45149.48151.05149.270.830.55%
27 Feb 2024 149.62148.38149.86148.001.781.20%
26 Feb 2024 147.84148.21149.07147.14-0.19-0.13%
23 Feb 2024 148.03147.70149.61147.251.130.77%
22 Feb 2024 146.90145.42146.92144.902.081.44%
21 Feb 2024 144.82145.14145.59143.700.370.26%
20 Feb 2024 144.45144.08144.97143.820.370.26%
16 Feb 2024 144.08144.35145.45142.81-0.31-0.21%
15 Feb 2024 144.39145.20145.22143.77-0.10-0.07%
14 Feb 2024 144.49145.02145.57143.52-0.45-0.31%
13 Feb 2024 144.94143.96145.04143.45-0.47-0.32%
12 Feb 2024 145.41145.69145.92144.46-0.46-0.32%
09 Feb 2024 145.87145.77146.42145.20-0.19-0.13%
08 Feb 2024 146.06144.98146.12144.812.811.96%
07 Feb 2024 143.25142.27143.97141.401.090.77%
06 Feb 2024 142.16142.76142.76141.28-0.59-0.41%
05 Feb 2024 142.75142.65143.07141.45-0.93-0.65%
02 Feb 2024 143.68142.51144.75141.460.570.40%
01 Feb 2024 143.11140.80143.16140.782.832.02%
31 Jan 2024 140.28142.52142.90139.75-2.23-1.56%
30 Jan 2024 142.51142.51143.09141.04-0.43-0.30%
29 Jan 2024 142.94141.41143.05141.111.180.83%
26 Jan 2024 141.76141.46142.01140.720.950.67%
25 Jan 2024 140.81140.07141.12139.862.081.50%
24 Jan 2024 138.73139.50139.92138.40-0.15-0.11%
23 Jan 2024 138.88138.85139.44137.350.650.47%
22 Jan 2024 138.23137.73138.32137.430.600.44%
19 Jan 2024 137.63137.86138.44136.620.160.12%
18 Jan 2024 137.47135.22137.65135.061.871.38%
17 Jan 2024 135.60136.62136.99135.49-1.48-1.08%
16 Jan 2024 137.08136.00137.09135.920.500.37%
12 Jan 2024 136.58137.23137.47136.04-0.19-0.14%
11 Jan 2024 136.77135.73136.90134.980.810.60%
10 Jan 2024 135.96136.17137.02135.600.060.04%
09 Jan 2024 135.90134.65136.20134.280.090.07%
08 Jan 2024 135.81134.50135.97134.361.310.97%
05 Jan 2024 134.50135.27136.18134.44-0.77-0.57%
04 Jan 2024 135.27134.77136.09134.620.500.37%
03 Jan 2024 134.77137.78138.00134.76-2.91-2.11%
02 Jan 2024 137.68137.49139.32137.22-0.71-0.51%
29 Dec 2023 138.39138.00139.22138.000.190.14%
28 Dec 2023 138.20137.86138.50137.300.790.57%
27 Dec 2023 137.41137.02137.55136.680.410.30%
26 Dec 2023 137.00136.35137.49136.010.580.43%
22 Dec 2023 136.42135.57136.65135.540.540.40%
21 Dec 2023 135.88135.39136.40135.041.270.94%
20 Dec 2023 134.61135.79136.72134.60-1.26-0.93%
19 Dec 2023 135.87135.63136.10135.220.830.61%
18 Dec 2023 135.04135.17135.17133.861.100.82%
15 Dec 2023 133.94134.62134.99133.03-0.65-0.48%
14 Dec 2023 134.59135.91137.64134.10-3.18-2.31%
13 Dec 2023 137.77135.87137.84135.182.321.71%
12 Dec 2023 135.45135.51135.86134.640.160.12%
11 Dec 2023 135.29133.24135.35133.243.212.43%
08 Dec 2023 132.08131.02132.30130.400.420.32%
07 Dec 2023 131.66132.91133.68131.49-0.77-0.58%
06 Dec 2023 132.43133.46133.79132.330.190.14%
05 Dec 2023 132.24131.97132.43131.12-0.41-0.31%
04 Dec 2023 132.65131.50133.68131.100.510.39%
01 Dec 2023 132.14130.87132.31130.151.761.35%
30 Nov 2023 130.38129.33130.52129.101.180.91%
29 Nov 2023 129.20130.31130.45128.99-1.10-0.84%
28 Nov 2023 130.30131.12131.28129.83-0.79-0.60%
27 Nov 2023 131.09130.75131.50130.510.000.00%
24 Nov 2023 131.09130.61131.99130.420.110.08%
22 Nov 2023 130.98131.21131.31130.230.260.20%
21 Nov 2023 130.72129.78130.94128.261.291.00%
20 Nov 2023 129.43128.82130.40128.260.610.47%
17 Nov 2023 128.82127.12131.31126.718.677.22%
16 Nov 2023 120.15123.27123.93119.73-3.82-3.08%
15 Nov 2023 123.97124.00124.84123.47-0.83-0.67%
14 Nov 2023 124.80124.00125.86123.862.441.99%
13 Nov 2023 122.36122.81123.53122.20-0.97-0.79%
10 Nov 2023 123.33122.82123.44121.460.960.78%
09 Nov 2023 122.37123.10123.61121.99-0.42-0.34%
08 Nov 2023 122.79123.25123.65122.62-0.37-0.30%
07 Nov 2023 123.16122.13123.34121.801.020.84%
06 Nov 2023 122.14121.61122.32120.850.890.73%
03 Nov 2023 121.25120.27122.32120.012.932.48%
02 Nov 2023 118.32116.50118.47116.502.342.02%
01 Nov 2023 115.98116.16116.57114.720.010.01%
31 Oct 2023 115.97114.87116.07114.061.271.11%
30 Oct 2023 114.70113.60115.19113.451.911.69%
27 Oct 2023 112.79114.22115.16112.39-1.50-1.31%
26 Oct 2023 114.29115.70116.38113.91-1.25-1.08%
25 Oct 2023 115.54115.61116.31114.57-0.27-0.23%
24 Oct 2023 115.81114.42116.77114.421.401.22%
23 Oct 2023 114.41115.66115.67113.23-1.25-1.08%
20 Oct 2023 115.66116.26116.79115.10-0.60-0.52%
19 Oct 2023 116.26117.69117.80115.65-0.98-0.84%
18 Oct 2023 117.24117.85118.24116.92-0.76-0.64%
17 Oct 2023 118.00116.07118.53116.071.611.38%
16 Oct 2023 116.39112.97116.78112.974.353.88%
13 Oct 2023 112.04113.15113.37111.64-1.16-1.02%
12 Oct 2023 113.20114.13114.13112.31-0.47-0.41%
11 Oct 2023 113.67112.97113.75111.890.570.50%
10 Oct 2023 113.10113.18114.00112.780.030.03%
09 Oct 2023 113.07112.22113.37110.820.690.61%
06 Oct 2023 112.38110.98113.24110.020.660.59%
05 Oct 2023 111.72112.54112.69111.10-0.27-0.24%
04 Oct 2023 111.99112.04113.08110.650.080.07%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 34.76
52-Week Low Change % 0.31%
52-Week High Change -18.02
52-Week High Change % -0.11%

Stock Price Average

50 Day Average 148.10
50 Day Average Change -2.52
50 Day Average Change % -0.02%
200 Day Average 142.89
200 Day Average Change 2.69
200 Day Average Change % 0.02%

Share Statistics

Ross Stores, Inc. Financials

 2020-01-312021-01-312022-01-312023-01-312024-01-312024-07-31
Beginning Cash Position 1411410000.04953769000.04982382000.04612241000.04645297000.0
Capital Expenditure -405433000.0-557840000.0-654070000.0-762812000.0-733088000.0
Cash Dividends Paid -101404000.0-405123000.0-431295000.0-454814000.0-471766000.0
Cash Flow From Continuing Financing Activities 1701859000.0-1152396000.0-1405444000.0-1428478000.0-1538752000.0
Cash Flow From Continuing Investing Activities -405433000.0-557840000.0-654070000.0-762812000.0-733088000.0
Cash Flow From Continuing Operating Activities 2245933000.01738849000.01689373000.02514490000.02359251000.0
Change In Account Payable 938837000.0135311000.0-365262000.0-65327000.061480000.0
Change In Income Tax Payable 39806000.0-44579000.033876000.022931000.0375000.0
Change In Inventory 323357000.0-753291000.0238778000.0-168725000.0-190495000.0
Change In Other Current Assets -39406000.01420000.0-39487000.0-2261000.0-23193000.0
Change In Other Current Liabilities 171444000.0198595000.0-304454000.0296980000.0-136095000.0
Change In Other Working Capital 48559000.0-31852000.017873000.012271000.08305000.0
Change In Payable 978643000.090732000.0-331386000.0-42396000.061855000.0
Change In Payables And Accrued Expense 978643000.090732000.0-331386000.0-42396000.061855000.0
Change In Tax Payable 39806000.0-44579000.033876000.022931000.0375000.0
Change In Working Capital 1482597000.0-494396000.0-418676000.095869000.0-279623000.0
Changes In Cash 3542359000.028613000.0-370141000.0323200000.087411000.0
Common Stock Dividend Paid -101404000.0-405123000.0-431295000.0-454814000.0-471766000.0
Common Stock Payments -177689000.0-707342000.0-998851000.0-998564000.0-1091946000.0
Deferred Income Tax -27812000.015775000.079417000.0-20821000.0-24029000.0
Deferred Tax -27812000.015775000.079417000.0-20821000.0-24029000.0
Depreciation   394700000.0419400000.0 
Depreciation Amortization Depletion 364245000.0360664000.0394655000.0419432000.0439289000.0
Depreciation And Amortization 364245000.0360664000.0394655000.0419432000.0439289000.0
End Cash Position 4953769000.04982382000.04612241000.04935441000.04732708000.0
Financing Cash Flow 1701859000.0-1152396000.0-1405444000.0-1428478000.0-1538752000.0
Free Cash Flow 1840500000.01181009000.01035303000.01751678000.01626163000.0
Income Tax Paid Supplemental Data 8921000.0564755000.0362156000.0595152000.0680824000.0
Interest Paid Supplemental Data 72471000.084331000.080316000.080316000.080316000.0
Investing Cash Flow -405433000.0-557840000.0-654070000.0-762812000.0-733088000.0
Issuance Of Debt0.03770716000.00.00.0  
Long Term Debt Issuance0.02965115000.00.00.0  
Long Term Debt Payments -775009000.0-65000000.00.00.0 
Net Common Stock Issuance -177689000.0-707342000.0-998851000.0-998564000.0-1091946000.0
Net Income From Continuing Operations 85382000.01722589000.01512041000.01874520000.02072148000.0
Net Investment Purchase And Sale517000.0     
Net Issuance Payments Of Debt 2190106000.0-65000000.00.00.0 
Net Long Term Debt Issuance 2190106000.0-65000000.00.00.0 
Net Other Financing Charges -232688000.0    
Net PPEPurchase And Sale -405433000.0-557840000.0-654070000.0-762812000.0-733088000.0
Net Short Term Debt Issuance0.00.00.00.0  
Operating Cash Flow 2245933000.01738849000.01689373000.02514490000.02359251000.0
Operating Gains Losses 239953000.0    
Proceeds From Stock Option Exercised 23534000.025069000.024702000.024900000.024960000.0
Purchase Of PPE -405433000.0-557840000.0-654070000.0-762812000.0-733088000.0
Repayment Of Debt -1580610000.0-65000000.00.00.0 
Repurchase Of Capital Stock -177689000.0-707342000.0-998851000.0-998564000.0-1091946000.0
Sale Of Investment517000.0     
Short Term Debt Issuance0.0805601000.00.00.0  
Short Term Debt Payments0.0-805601000.00.00.0  
Stock Based Compensation 101568000.0134217000.0121936000.0145490000.0151466000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.