ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

TUDOR INVESTMENT CORP ET AL's Holding History (CIK: 0000923093)

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

Q2 2025

Shares 7,509 Value ($000) $958 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 63,683 Value ($000) $8,138 Avg Close $138.49 Range $121.41 - $155.52

Q3 2024

Shares 44,663 Value ($000) $6,722 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 55,023 Value ($000) $7,996 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 112,366 Value ($000) $16,491 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 10,055 Value ($000) $1,392 Avg Close $121.76 Range $107.47 - $136.34

Q1 2023

Shares 68,687 Value ($000) $7 Avg Close $108.78 Range $96.79 - $118.52

Q2 2022

Shares 156,241 Value ($000) $10,973 Avg Close $85.43 Range $66.85 - $105.82

Q4 2021

Shares 9,119 Value ($000) $1,042 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 22,162 Value ($000) $2,412 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 6,351 Value ($000) $788 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 9,970 Value ($000) $1,196 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 13,047 Value ($000) $1,602 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 28,625 Value ($000) $2,671 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 30,175 Value ($000) $2,572 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 19,906 Value ($000) $1,731 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 29,875 Value ($000) $3,478 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 14,330 Value ($000) $1,574 Avg Close $99.04 Range $91.53 - $104.31

Q1 2018

Shares 3,648 Value ($000) $284 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 63,742 Value ($000) $5,115 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 16,343 Value ($000) $1,055 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 62,545 Value ($000) $3,611 Avg Close $57.27 Range $50.75 - $61.00

Q4 2016

Shares 3,200 Value ($000) $210 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 3,500 Value ($000) $225 Avg Close $56.04 Range $50.90 - $60.37

Q4 2015

Shares 7,300 Value ($000) $393 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 7,500 Value ($000) $364 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 10,407 Value ($000) $506 Avg Close $45.27 Range $42.85 - $47.40

Q3 2014

Shares 4,032 Value ($000) $305 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 9,488 Value ($000) $627 Avg Close $30.61 Range $29.24 - $33.09

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	7,509	$958	$137.79	$123.39 - $154.37
Q1 2025	63,683	$8,138	$138.49	$121.41 - $155.52
Q3 2024	44,663	$6,722	$145.34	$133.39 - $161.03
Q2 2024	55,023	$7,996	$135.85	$125.21 - $148.08
Q1 2024	112,366	$16,491	$140.37	$131.50 - $148.00
Q4 2023	10,055	$1,392	$121.76	$107.47 - $136.34
Q1 2023	68,687	$7	$108.78	$96.79 - $118.52
Q2 2022	156,241	$10,973	$85.43	$66.85 - $105.82
Q4 2021	9,119	$1,042	$106.60	$98.96 - $117.50
Q3 2021	22,162	$2,412	$113.94	$103.32 - $121.23
Q2 2021	6,351	$788	$118.36	$108.85 - $127.23
Q1 2021	9,970	$1,196	$112.20	$101.40 - $120.18
Q4 2020	13,047	$1,602	$99.15	$80.08 - $116.74
Q3 2020	28,625	$2,671	$84.86	$75.33 - $92.54
Q2 2020	30,175	$2,572	$85.67	$70.14 - $99.23
Q1 2020	19,906	$1,731	$100.74	$53.24 - $117.06
Q4 2019	29,875	$3,478	$105.92	$98.61 - $110.61
Q3 2019	14,330	$1,574	$99.04	$91.53 - $104.31
Q1 2018	3,648	$284	$73.33	$68.12 - $79.11
Q4 2017	63,742	$5,115	$64.50	$57.45 - $75.25
Q3 2017	16,343	$1,055	$52.93	$48.58 - $60.18
Q2 2017	62,545	$3,611	$57.27	$50.75 - $61.00
Q4 2016	3,200	$210	$59.76	$55.68 - $63.72
Q3 2016	3,500	$225	$56.04	$50.90 - $60.37
Q4 2015	7,300	$393	$46.25	$39.31 - $50.43
Q3 2015	7,500	$364	$46.11	$42.04 - $51.13
Q2 2015	10,407	$506	$45.27	$42.85 - $47.40
Q3 2014	4,032	$305	$31.13	$27.63 - $34.51
Q2 2014	9,488	$627	$30.61	$29.24 - $33.09