ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

GROUP ONE TRADING, L.P.'s Holding History (CIK: 0000932540)

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

Q4 2025

Shares 422 Value ($000) $76 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 843 Value ($000) $128 Avg Close $142.18 Range $125.70 - $152.78

Q1 2025

Shares 15,558 Value ($000) $1,988 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 7,849 Value ($000) $1,187 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 1,451 Value ($000) $218 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 1,771 Value ($000) $257 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 4,039 Value ($000) $593 Avg Close $140.37 Range $131.50 - $148.00

Q3 2023

Shares 1,186 Value ($000) $134 Avg Close $111.83 Range $104.53 - $119.53

Q3 2022

Shares 6,205 Value ($000) $523 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 31,859 Value ($000) $2,237 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 11,042 Value ($000) $999 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 10,548 Value ($000) $1,205 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 10,971 Value ($000) $1,194 Avg Close $113.94 Range $103.32 - $121.23

Q1 2020

Shares 5,588 Value ($000) $486 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 11,661 Value ($000) $1,358 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 4,680 Value ($000) $514 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 3,617 Value ($000) $359 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 2,728 Value ($000) $254 Avg Close $85.69 Range $76.35 - $90.07

Q2 2018

Shares 1,412 Value ($000) $120 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 2,865 Value ($000) $223 Avg Close $73.33 Range $68.12 - $79.11

Q2 2017

Shares 11,600 Value ($000) $670 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 2,700 Value ($000) $178 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 2,120 Value ($000) $139 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 94 Value ($000) $6 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 1 Value ($000) $0 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 3,882 Value ($000) $225 Avg Close $50.36 Range $45.70 - $54.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	422	$76	$166.60	$147.15 - $185.85
Q3 2025	843	$128	$142.18	$125.70 - $152.78
Q1 2025	15,558	$1,988	$138.49	$121.41 - $155.52
Q4 2024	7,849	$1,187	$145.12	$134.98 - $156.58
Q3 2024	1,451	$218	$145.34	$133.39 - $161.03
Q2 2024	1,771	$257	$135.85	$125.21 - $148.08
Q1 2024	4,039	$593	$140.37	$131.50 - $148.00
Q3 2023	1,186	$134	$111.83	$104.53 - $119.53
Q3 2022	6,205	$523	$81.75	$66.61 - $92.51
Q2 2022	31,859	$2,237	$85.43	$66.85 - $105.82
Q1 2022	11,042	$999	$91.07	$80.64 - $110.03
Q4 2021	10,548	$1,205	$106.60	$98.96 - $117.50
Q3 2021	10,971	$1,194	$113.94	$103.32 - $121.23
Q1 2020	5,588	$486	$100.74	$53.24 - $117.06
Q4 2019	11,661	$1,358	$105.92	$98.61 - $110.61
Q3 2019	4,680	$514	$99.04	$91.53 - $104.31
Q2 2019	3,617	$359	$91.29	$83.83 - $98.83
Q1 2019	2,728	$254	$85.69	$76.35 - $90.07
Q2 2018	1,412	$120	$75.43	$69.04 - $81.00
Q1 2018	2,865	$223	$73.33	$68.12 - $79.11
Q2 2017	11,600	$670	$57.27	$50.75 - $61.00
Q1 2017	2,700	$178	$61.17	$59.07 - $63.59
Q4 2016	2,120	$139	$59.76	$55.68 - $63.72
Q3 2016	94	$6	$56.04	$50.90 - $60.37
Q2 2016	1	$0	$50.49	$47.24 - $53.61
Q1 2016	3,882	$225	$50.36	$45.70 - $54.22