ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

ALLSTATE CORP's Holding History (CIK: 0000899051)

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

Q4 2025

Shares 24,104 Value ($000) $4,342 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 11,688 Value ($000) $1,781 Avg Close $142.18 Range $125.70 - $152.78

Q1 2025

Shares 14,497 Value ($000) $1,853 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 9,779 Value ($000) $1,479 Avg Close $145.12 Range $134.98 - $156.58

Q4 2022

Shares 17,469 Value ($000) $2,028 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 17,225 Value ($000) $1,452 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 9,519 Value ($000) $669 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 37,711 Value ($000) $3,411 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 41,759 Value ($000) $4,772 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 8,313 Value ($000) $905 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 8,819 Value ($000) $1,094 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 9,179 Value ($000) $1,101 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 8,413 Value ($000) $1,033 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 9,785 Value ($000) $913 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 13,357 Value ($000) $1,139 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 18,793 Value ($000) $1,634 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 35,767 Value ($000) $4,164 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 45,043 Value ($000) $4,948 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 45,038 Value ($000) $4,464 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 45,028 Value ($000) $4,192 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 45,083 Value ($000) $3,751 Avg Close $84.34 Range $70.86 - $97.13

Q2 2017

Shares 17,110 Value ($000) $988 Avg Close $57.27 Range $50.75 - $61.00

Q1 2016

Shares 20,668 Value ($000) $1,197 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 20,668 Value ($000) $1,112 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 19,281 Value ($000) $935 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 41,030 Value ($000) $1,994 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 23,847 Value ($000) $2,513 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 22,075 Value ($000) $2,081 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 22,075 Value ($000) $1,668 Avg Close $31.13 Range $27.63 - $34.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,104	$4,342	$166.60	$147.15 - $185.85
Q3 2025	11,688	$1,781	$142.18	$125.70 - $152.78
Q1 2025	14,497	$1,853	$138.49	$121.41 - $155.52
Q4 2024	9,779	$1,479	$145.12	$134.98 - $156.58
Q4 2022	17,469	$2,028	$98.51	$78.40 - $116.52
Q3 2022	17,225	$1,452	$81.75	$66.61 - $92.51
Q2 2022	9,519	$669	$85.43	$66.85 - $105.82
Q1 2022	37,711	$3,411	$91.07	$80.64 - $110.03
Q4 2021	41,759	$4,772	$106.60	$98.96 - $117.50
Q3 2021	8,313	$905	$113.94	$103.32 - $121.23
Q2 2021	8,819	$1,094	$118.36	$108.85 - $127.23
Q1 2021	9,179	$1,101	$112.20	$101.40 - $120.18
Q4 2020	8,413	$1,033	$99.15	$80.08 - $116.74
Q3 2020	9,785	$913	$84.86	$75.33 - $92.54
Q2 2020	13,357	$1,139	$85.67	$70.14 - $99.23
Q1 2020	18,793	$1,634	$100.74	$53.24 - $117.06
Q4 2019	35,767	$4,164	$105.92	$98.61 - $110.61
Q3 2019	45,043	$4,948	$99.04	$91.53 - $104.31
Q2 2019	45,038	$4,464	$91.29	$83.83 - $98.83
Q1 2019	45,028	$4,192	$85.69	$76.35 - $90.07
Q4 2018	45,083	$3,751	$84.34	$70.86 - $97.13
Q2 2017	17,110	$988	$57.27	$50.75 - $61.00
Q1 2016	20,668	$1,197	$50.36	$45.70 - $54.22
Q4 2015	20,668	$1,112	$46.25	$39.31 - $50.43
Q3 2015	19,281	$935	$46.11	$42.04 - $51.13
Q2 2015	41,030	$1,994	$45.27	$42.85 - $47.40
Q1 2015	23,847	$2,513	$44.47	$40.16 - $49.01
Q4 2014	22,075	$2,081	$37.85	$33.47 - $43.19
Q3 2014	22,075	$1,668	$31.13	$27.63 - $34.51