ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

TEACHER RETIREMENT SYSTEM OF TEXAS's Holding History (CIK: 0000796848)

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

Q4 2025

Shares 312,974 Value ($000) $56,379 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 204,114 Value ($000) $31,105 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 216,089 Value ($000) $27,569 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 299,248 Value ($000) $38,241 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 438,373 Value ($000) $66 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 408,193 Value ($000) $61 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 416,452 Value ($000) $61 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 282,725 Value ($000) $41 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 261,916 Value ($000) $36 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 273,850 Value ($000) $31 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 156,003 Value ($000) $17 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 216,510 Value ($000) $23 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 194,074 Value ($000) $23 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 67,899 Value ($000) $5,722 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 71,694 Value ($000) $5,035 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 205,018 Value ($000) $18,546 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 184,830 Value ($000) $21,122 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 152,048 Value ($000) $16,550 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 148,649 Value ($000) $18,432 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 136,668 Value ($000) $16,388 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 132,782 Value ($000) $16,307 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 59,337 Value ($000) $5,537 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 73,051 Value ($000) $6,227 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 438,968 Value ($000) $38,177 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 554,798 Value ($000) $64,590 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 345,295 Value ($000) $37,931 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 454,239 Value ($000) $45,024 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 661,439 Value ($000) $61,580 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 755,160 Value ($000) $62,829 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 812,725 Value ($000) $80,541 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 874,089 Value ($000) $74,079 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 689,089 Value ($000) $53,735 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 642,799 Value ($000) $51,585 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 259,209 Value ($000) $16,737 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 89,353 Value ($000) $5,158 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 71,382 Value ($000) $4,702 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 59,438 Value ($000) $3,899 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 15,375 Value ($000) $989 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 28,989 Value ($000) $1,643 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 22,222 Value ($000) $1,287 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 10,086 Value ($000) $543 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 22,157 Value ($000) $1,074 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 15,970 Value ($000) $776 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 6,359 Value ($000) $670 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 6,409 Value ($000) $604 Avg Close $37.85 Range $33.47 - $43.19

Q2 2014

Shares 9,482 Value ($000) $627 Avg Close $30.61 Range $29.24 - $33.09

Q4 2013

Shares 15,195 Value ($000) $1,139 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 3,591 Value ($000) $261 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 2,577 Value ($000) $167 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	312,974	$56,379	$166.60	$147.15 - $185.85
Q3 2025	204,114	$31,105	$142.18	$125.70 - $152.78
Q2 2025	216,089	$27,569	$137.79	$123.39 - $154.37
Q1 2025	299,248	$38,241	$138.49	$121.41 - $155.52
Q4 2024	438,373	$66	$145.12	$134.98 - $156.58
Q3 2024	408,193	$61	$145.34	$133.39 - $161.03
Q2 2024	416,452	$61	$135.85	$125.21 - $148.08
Q1 2024	282,725	$41	$140.37	$131.50 - $148.00
Q4 2023	261,916	$36	$121.76	$107.47 - $136.34
Q3 2023	273,850	$31	$111.83	$104.53 - $119.53
Q2 2023	156,003	$17	$102.18	$96.13 - $109.65
Q1 2023	216,510	$23	$108.78	$96.79 - $118.52
Q4 2022	194,074	$23	$98.51	$78.40 - $116.52
Q3 2022	67,899	$5,722	$81.75	$66.61 - $92.51
Q2 2022	71,694	$5,035	$85.43	$66.85 - $105.82
Q1 2022	205,018	$18,546	$91.07	$80.64 - $110.03
Q4 2021	184,830	$21,122	$106.60	$98.96 - $117.50
Q3 2021	152,048	$16,550	$113.94	$103.32 - $121.23
Q2 2021	148,649	$18,432	$118.36	$108.85 - $127.23
Q1 2021	136,668	$16,388	$112.20	$101.40 - $120.18
Q4 2020	132,782	$16,307	$99.15	$80.08 - $116.74
Q3 2020	59,337	$5,537	$84.86	$75.33 - $92.54
Q2 2020	73,051	$6,227	$85.67	$70.14 - $99.23
Q1 2020	438,968	$38,177	$100.74	$53.24 - $117.06
Q4 2019	554,798	$64,590	$105.92	$98.61 - $110.61
Q3 2019	345,295	$37,931	$99.04	$91.53 - $104.31
Q2 2019	454,239	$45,024	$91.29	$83.83 - $98.83
Q1 2019	661,439	$61,580	$85.69	$76.35 - $90.07
Q4 2018	755,160	$62,829	$84.34	$70.86 - $97.13
Q3 2018	812,725	$80,541	$85.36	$77.12 - $93.63
Q2 2018	874,089	$74,079	$75.43	$69.04 - $81.00
Q1 2018	689,089	$53,735	$73.33	$68.12 - $79.11
Q4 2017	642,799	$51,585	$64.50	$57.45 - $75.25
Q3 2017	259,209	$16,737	$52.93	$48.58 - $60.18
Q2 2017	89,353	$5,158	$57.27	$50.75 - $61.00
Q1 2017	71,382	$4,702	$61.17	$59.07 - $63.59
Q4 2016	59,438	$3,899	$59.76	$55.68 - $63.72
Q3 2016	15,375	$989	$56.04	$50.90 - $60.37
Q2 2016	28,989	$1,643	$50.49	$47.24 - $53.61
Q1 2016	22,222	$1,287	$50.36	$45.70 - $54.22
Q4 2015	10,086	$543	$46.25	$39.31 - $50.43
Q3 2015	22,157	$1,074	$46.11	$42.04 - $51.13
Q2 2015	15,970	$776	$45.27	$42.85 - $47.40
Q1 2015	6,359	$670	$44.47	$40.16 - $49.01
Q4 2014	6,409	$604	$37.85	$33.47 - $43.19
Q2 2014	9,482	$627	$30.61	$29.24 - $33.09
Q4 2013	15,195	$1,139	$33.31	$30.65 - $36.34
Q3 2013	3,591	$261	$30.20	$28.58 - $32.35
Q2 2013	2,577	$167	$28.26	$25.84 - $29.37