ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 7,012,501 Value ($000) $1,263 Avg Close $166.60 Range $147.15 - $185.85
Q3 2025
Shares 7,272,291 Value ($000) $1,108 Avg Close $142.18 Range $125.70 - $152.78
Q2 2025
Shares 12,976,430 Value ($000) $1,656 Avg Close $137.79 Range $123.39 - $154.37
Q1 2025
Shares 17,845,597 Value ($000) $2,280 Avg Close $138.49 Range $121.41 - $155.52
Q4 2024
Shares 19,515,891 Value ($000) $2,952 Avg Close $145.12 Range $134.98 - $156.58
Q3 2024
Shares 15,520,131 Value ($000) $2,336 Avg Close $145.34 Range $133.39 - $161.03
Q2 2024
Shares 15,903,590 Value ($000) $2,311 Avg Close $135.85 Range $125.21 - $148.08
Q1 2024
Shares 17,919,862 Value ($000) $2,630 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 18,726,513 Value ($000) $2,592 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 23,392,882 Value ($000) $2,642 Avg Close $111.83 Range $104.53 - $119.53
Q2 2023
Shares 26,450,958 Value ($000) $2,966 Avg Close $102.18 Range $96.13 - $109.65
Q1 2023
Shares 41,115,463 Value ($000) $4,364 Avg Close $108.78 Range $96.79 - $118.52
Q4 2022
Shares 46,857,965 Value ($000) $5,439 Avg Close $98.51 Range $78.40 - $116.52
Q3 2022
Shares 46,809,965 Value ($000) $3,951,172 Avg Close $81.75 Range $66.61 - $92.51
Q2 2022
Shares 49,657,768 Value ($000) $3,487,464 Avg Close $85.43 Range $66.85 - $105.82
Q1 2022
Shares 48,663,190 Value ($000) $4,402,072 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 51,733,480 Value ($000) $5,912,102 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 48,920,540 Value ($000) $5,325,000 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 52,499,215 Value ($000) $6,509,903 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 47,931,712 Value ($000) $5,747,492 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 47,968,736 Value ($000) $5,888,289 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 47,764,241 Value ($000) $4,457,360 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 40,696,538 Value ($000) $3,468,972 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 30,005,611 Value ($000) $2,609,588 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 20,668,173 Value ($000) $2,406,188 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 22,614,166 Value ($000) $2,484,166 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 22,522,025 Value ($000) $2,232,384 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 19,317,108 Value ($000) $1,798,423 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 20,736,245 Value ($000) $1,725,256 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 21,288,015 Value ($000) $2,109,642 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 21,828,660 Value ($000) $1,849,979 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 19,756,066 Value ($000) $1,540,578 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 18,472,242 Value ($000) $1,482,397 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 16,872,505 Value ($000) $1,089,458 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 15,277,024 Value ($000) $881,943 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 20,586,348 Value ($000) $1,356,023 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 21,062,048 Value ($000) $1,381,670 Avg Close $59.76 Range $55.68 - $63.72
Q3 2016
Shares 22,761,511 Value ($000) $1,463,565 Avg Close $56.04 Range $50.90 - $60.37
Q2 2016
Shares 19,058,860 Value ($000) $1,080,447 Avg Close $50.49 Range $47.24 - $53.61
Q1 2016
Shares 17,457,487 Value ($000) $1,010,788 Avg Close $50.36 Range $45.70 - $54.22
Q4 2015
Shares 19,414,662 Value ($000) $1,044,703 Avg Close $46.25 Range $39.31 - $50.43
Q3 2015
Shares 19,291,544 Value ($000) $935,061 Avg Close $46.11 Range $42.04 - $51.13
Q2 2015
Shares 17,685,630 Value ($000) $859,698 Avg Close $45.27 Range $42.85 - $47.40
Q1 2015
Shares 8,887,166 Value ($000) $936,352 Avg Close $44.47 Range $40.16 - $49.01
Q4 2014
Shares 8,886,375 Value ($000) $837,630 Avg Close $37.85 Range $33.47 - $43.19
Q3 2014
Shares 8,880,322 Value ($000) $671,175 Avg Close $31.13 Range $27.63 - $34.51
Q2 2014
Shares 12,544,434 Value ($000) $829,563 Avg Close $30.61 Range $29.24 - $33.09
Q1 2014
Shares 12,199,841 Value ($000) $872,899 Avg Close $31.55 Range $28.94 - $33.48
Q4 2013
Shares 9,729,426 Value ($000) $729,026 Avg Close $33.31 Range $30.65 - $36.34
Q3 2013
Shares 9,427,397 Value ($000) $686,315 Avg Close $30.20 Range $28.58 - $32.35
Q2 2013
Shares 8,857,158 Value ($000) $574,032 Avg Close $28.26 Range $25.84 - $29.37