NASDAQ, ROST End of Day and Historical Stock Data [Ross Stores Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ROST:

29 Aug 2025

LAST: 147.2	CHANGE: 1.89	OPEN: 148.9	HIGH: 149.6	ASK: 56.2	VOLUME: 2.63M
LAST: 147.2	CHG(%): 1.27	PREV: 149.1	LOW: 146.8	BID: 18.1

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	148.9	149.6	146.8	147.2	2.63M
28 Aug 25	150.9	151.8	148.1	149.1	2.32M
27 Aug 25	148.5	150.5	148.1	150.3	2.36M
26 Aug 25	147.4	149.2	147.0	148.3	2.69M
25 Aug 25	147.0	148.1	145.5	147.5	3.37M
22 Aug 25	150.2	151.0	145.4	147.3	7.74M
21 Aug 25	146.1	146.9	144.2	145.6	5.61M
20 Aug 25	148.9	150.6	146.1	146.4	4.97M
19 Aug 25	145.9	148.8	145.4	147.9	3.62M
18 Aug 25	147.0	147.9	145.7	146.1	5.08M

COMPANY PROFILE

Name:
About:	Ross Stores, Inc., together with its subsidiaries, operates off-price retail apparel and home fashion stores under the Ross Dress for Less and dd's DISCOUNTS brands in the United States. The company offers apparel, accessories, footwear, and home fashions products. It sells its products to middle income households and households with lower to more moderate incomes. Ross Stores, Inc. was incorporated in 1957 and is headquartered in Dublin, California.
Address:	5130 Hacienda Drive, Dublin, CA, United States, 94568-7579
Website:	https://www.rossstores.com
CUSIP:	778296103
CIK:	0000745732
ISIN:	US7782961038
FIGI:	BBG000BSBZH7
LEI:	549300ENZFLPGRDFZQ60

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.40
DivYield:	0.01
Div/Share:	1.51
PtB:	8.57
PtS:	2.28
EBITDA:	3.054B
Shares:	327.07M
Market Cap:	48.132B

TECHNICAL INDICATORS

MA5:	148.46
MA10:	147.54
MA20:	146.76
MA50:	137.99
MA100:	139.62
MA200:	141.15
STO9:	24.80
STO14:	24.80
RSI14:	51.68
WPR14:	-67.02
MTM14:	-0.84
ROC14:	-0.01
ATR:	3.07
Week High:	151.83
Week Low:	145.36
Month High:	151.83
Month Low:	134.37
Year High:	158.69
Year Low:	122.36
Volatility:	6.43

RECENT SPLITS

Date	Ratio
12 Jun 2015	2-1
16 Dec 2011	2-1
19 Dec 2003	2-1
23 Sep 1999	2-1
06 Mar 1997	2-1

RECENT DIVIDENDS

Date	Amount
10 Jun 2025	$0.41
18 Mar 2025	$0.41
10 Dec 2024	$0.37
10 Sep 2024	$0.37
11 Jun 2024	$0.37
14 Mar 2024	$0.37
04 Dec 2023	$0.34
01 Sep 2023	$0.34
05 Jun 2023	$0.34
13 Mar 2023	$0.34