ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

BANCO BILBAO VIZCAYA ARGENTARIA, S.A.'s Holding History (CIK: 0000842180)

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

Q4 2025

Shares 50,792 Value ($000) $9,170 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 61,222 Value ($000) $9,322 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 67,947 Value ($000) $8,662 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 79,755 Value ($000) $10,206 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 56,702 Value ($000) $8,649 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 120,785 Value ($000) $18,173 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 112,352 Value ($000) $16,335 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 109,178 Value ($000) $15,990 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 111,639 Value ($000) $15,450 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 115,561 Value ($000) $12,969 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 120,920 Value ($000) $13,559 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 58,497 Value ($000) $6,207 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 52,787 Value ($000) $6,155 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 66,391 Value ($000) $5,573 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 93,174 Value ($000) $6,544 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 89,299 Value ($000) $8,124 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 128,079 Value ($000) $14,611 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 78,612 Value ($000) $8,581 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 76,988 Value ($000) $9,537 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 68,828 Value ($000) $8,198 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 56,804 Value ($000) $6,976 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 53,967 Value ($000) $5,036 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 45,080 Value ($000) $3,842 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 33,749 Value ($000) $2,935 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 28,465 Value ($000) $3,313 Avg Close $105.92 Range $98.61 - $110.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,792	$9,170	$166.60	$147.15 - $185.85
Q3 2025	61,222	$9,322	$142.18	$125.70 - $152.78
Q2 2025	67,947	$8,662	$137.79	$123.39 - $154.37
Q1 2025	79,755	$10,206	$138.49	$121.41 - $155.52
Q4 2024	56,702	$8,649	$145.12	$134.98 - $156.58
Q3 2024	120,785	$18,173	$145.34	$133.39 - $161.03
Q2 2024	112,352	$16,335	$135.85	$125.21 - $148.08
Q1 2024	109,178	$15,990	$140.37	$131.50 - $148.00
Q4 2023	111,639	$15,450	$121.76	$107.47 - $136.34
Q3 2023	115,561	$12,969	$111.83	$104.53 - $119.53
Q2 2023	120,920	$13,559	$102.18	$96.13 - $109.65
Q1 2023	58,497	$6,207	$108.78	$96.79 - $118.52
Q4 2022	52,787	$6,155	$98.51	$78.40 - $116.52
Q3 2022	66,391	$5,573	$81.75	$66.61 - $92.51
Q2 2022	93,174	$6,544	$85.43	$66.85 - $105.82
Q1 2022	89,299	$8,124	$91.07	$80.64 - $110.03
Q4 2021	128,079	$14,611	$106.60	$98.96 - $117.50
Q3 2021	78,612	$8,581	$113.94	$103.32 - $121.23
Q2 2021	76,988	$9,537	$118.36	$108.85 - $127.23
Q1 2021	68,828	$8,198	$112.20	$101.40 - $120.18
Q4 2020	56,804	$6,976	$99.15	$80.08 - $116.74
Q3 2020	53,967	$5,036	$84.86	$75.33 - $92.54
Q2 2020	45,080	$3,842	$85.67	$70.14 - $99.23
Q1 2020	33,749	$2,935	$100.74	$53.24 - $117.06
Q4 2019	28,465	$3,313	$105.92	$98.61 - $110.61