ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

WELCH & FORBES LLC's Holding History (CIK: 0000105495)

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

Q4 2021

Shares 2,697 Value ($000) $308 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 2,697 Value ($000) $294 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 2,697 Value ($000) $334 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 2,697 Value ($000) $323 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 5,176 Value ($000) $636 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 6,250 Value ($000) $583 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 6,243 Value ($000) $532 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 6,243 Value ($000) $543 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 6,243 Value ($000) $727 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 6,243 Value ($000) $686 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 6,243 Value ($000) $619 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 6,243 Value ($000) $581 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 6,243 Value ($000) $519 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 6,261 Value ($000) $620 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 6,292 Value ($000) $534 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 6,292 Value ($000) $490 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 6,243 Value ($000) $501 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 6,243 Value ($000) $403 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 6,243 Value ($000) $360 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 6,427 Value ($000) $423 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 6,243 Value ($000) $410 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 6,243 Value ($000) $401 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 6,243 Value ($000) $354 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 6,243 Value ($000) $361 Avg Close $50.36 Range $45.70 - $54.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2021	2,697	$308	$106.60	$98.96 - $117.50
Q3 2021	2,697	$294	$113.94	$103.32 - $121.23
Q2 2021	2,697	$334	$118.36	$108.85 - $127.23
Q1 2021	2,697	$323	$112.20	$101.40 - $120.18
Q4 2020	5,176	$636	$99.15	$80.08 - $116.74
Q3 2020	6,250	$583	$84.86	$75.33 - $92.54
Q2 2020	6,243	$532	$85.67	$70.14 - $99.23
Q1 2020	6,243	$543	$100.74	$53.24 - $117.06
Q4 2019	6,243	$727	$105.92	$98.61 - $110.61
Q3 2019	6,243	$686	$99.04	$91.53 - $104.31
Q2 2019	6,243	$619	$91.29	$83.83 - $98.83
Q1 2019	6,243	$581	$85.69	$76.35 - $90.07
Q4 2018	6,243	$519	$84.34	$70.86 - $97.13
Q3 2018	6,261	$620	$85.36	$77.12 - $93.63
Q2 2018	6,292	$534	$75.43	$69.04 - $81.00
Q1 2018	6,292	$490	$73.33	$68.12 - $79.11
Q4 2017	6,243	$501	$64.50	$57.45 - $75.25
Q3 2017	6,243	$403	$52.93	$48.58 - $60.18
Q2 2017	6,243	$360	$57.27	$50.75 - $61.00
Q1 2017	6,427	$423	$61.17	$59.07 - $63.59
Q4 2016	6,243	$410	$59.76	$55.68 - $63.72
Q3 2016	6,243	$401	$56.04	$50.90 - $60.37
Q2 2016	6,243	$354	$50.49	$47.24 - $53.61
Q1 2016	6,243	$361	$50.36	$45.70 - $54.22