ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

LORING WOLCOTT & COOLIDGE FIDUCIARY ADVISORS LLP/MA's Holding History (CIK: 0000932974)

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

Q4 2025

Shares 134,883 Value ($000) $25,088 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 140,792 Value ($000) $22,056 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 142,623 Value ($000) $18,196 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 143,033 Value ($000) $19,770 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 144,169 Value ($000) $21,050 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 144,666 Value ($000) $20,887 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 148,986 Value ($000) $22,180 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 149,569 Value ($000) $20,008 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 150,259 Value ($000) $21,078 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 150,952 Value ($000) $17,861 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 151,806 Value ($000) $17,022 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 151,401 Value ($000) $16,068 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 152,270 Value ($000) $17,674 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 146,900 Value ($000) $12,379 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 146,950 Value ($000) $10,320 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 149,500 Value ($000) $13,524 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 151,805 Value ($000) $17,348 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 160,250 Value ($000) $17,443 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 162,800 Value ($000) $20,187 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 163,099 Value ($000) $19,557 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 167,164 Value ($000) $20,529 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 181,002 Value ($000) $16,891 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 192,029 Value ($000) $16,369 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 193,809 Value ($000) $16,856 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 199,694 Value ($000) $23,248 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 203,801 Value ($000) $22,388 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 206,780 Value ($000) $20,496 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 215,370 Value ($000) $20,051 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 216,305 Value ($000) $17,997 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 219,983 Value ($000) $21,800 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 222,648 Value ($000) $18,869 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 231,998 Value ($000) $18,091 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 237,712 Value ($000) $19,076 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 237,902 Value ($000) $15,361 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 235,787 Value ($000) $13,044 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 236,477 Value ($000) $15,577 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 239,672 Value ($000) $15,722 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 244,292 Value ($000) $15,708 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 247,872 Value ($000) $14,052 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 220,482 Value ($000) $12,766 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 215,861 Value ($000) $11,615 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 187,551 Value ($000) $9,117 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 187,551 Value ($000) $9,117 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 96,548 Value ($000) $10,172 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 97,013 Value ($000) $9,144 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 103,943 Value ($000) $7,856 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 114,671 Value ($000) $7,583 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 117,667 Value ($000) $8,421 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 130,522 Value ($000) $9,780 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 130,207 Value ($000) $9,479 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 129,170 Value ($000) $8,372 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	134,883	$25,088	$166.60	$147.15 - $185.85
Q3 2025	140,792	$22,056	$142.18	$125.70 - $152.78
Q2 2025	142,623	$18,196	$137.79	$123.39 - $154.37
Q1 2025	143,033	$19,770	$138.49	$121.41 - $155.52
Q4 2024	144,169	$21,050	$145.12	$134.98 - $156.58
Q3 2024	144,666	$20,887	$145.34	$133.39 - $161.03
Q2 2024	148,986	$22,180	$135.85	$125.21 - $148.08
Q1 2024	149,569	$20,008	$140.37	$131.50 - $148.00
Q4 2023	150,259	$21,078	$121.76	$107.47 - $136.34
Q3 2023	150,952	$17,861	$111.83	$104.53 - $119.53
Q2 2023	151,806	$17,022	$102.18	$96.13 - $109.65
Q1 2023	151,401	$16,068	$108.78	$96.79 - $118.52
Q4 2022	152,270	$17,674	$98.51	$78.40 - $116.52
Q3 2022	146,900	$12,379	$81.75	$66.61 - $92.51
Q2 2022	146,950	$10,320	$85.43	$66.85 - $105.82
Q1 2022	149,500	$13,524	$91.07	$80.64 - $110.03
Q4 2021	151,805	$17,348	$106.60	$98.96 - $117.50
Q3 2021	160,250	$17,443	$113.94	$103.32 - $121.23
Q2 2021	162,800	$20,187	$118.36	$108.85 - $127.23
Q1 2021	163,099	$19,557	$112.20	$101.40 - $120.18
Q4 2020	167,164	$20,529	$99.15	$80.08 - $116.74
Q3 2020	181,002	$16,891	$84.86	$75.33 - $92.54
Q2 2020	192,029	$16,369	$85.67	$70.14 - $99.23
Q1 2020	193,809	$16,856	$100.74	$53.24 - $117.06
Q4 2019	199,694	$23,248	$105.92	$98.61 - $110.61
Q3 2019	203,801	$22,388	$99.04	$91.53 - $104.31
Q2 2019	206,780	$20,496	$91.29	$83.83 - $98.83
Q1 2019	215,370	$20,051	$85.69	$76.35 - $90.07
Q4 2018	216,305	$17,997	$84.34	$70.86 - $97.13
Q3 2018	219,983	$21,800	$85.36	$77.12 - $93.63
Q2 2018	222,648	$18,869	$75.43	$69.04 - $81.00
Q1 2018	231,998	$18,091	$73.33	$68.12 - $79.11
Q4 2017	237,712	$19,076	$64.50	$57.45 - $75.25
Q3 2017	237,902	$15,361	$52.93	$48.58 - $60.18
Q2 2017	235,787	$13,044	$57.27	$50.75 - $61.00
Q1 2017	236,477	$15,577	$61.17	$59.07 - $63.59
Q4 2016	239,672	$15,722	$59.76	$55.68 - $63.72
Q3 2016	244,292	$15,708	$56.04	$50.90 - $60.37
Q2 2016	247,872	$14,052	$50.49	$47.24 - $53.61
Q1 2016	220,482	$12,766	$50.36	$45.70 - $54.22
Q4 2015	215,861	$11,615	$46.25	$39.31 - $50.43
Q3 2015	187,551	$9,117	$46.11	$42.04 - $51.13
Q2 2015	187,551	$9,117	$45.27	$42.85 - $47.40
Q1 2015	96,548	$10,172	$44.47	$40.16 - $49.01
Q4 2014	97,013	$9,144	$37.85	$33.47 - $43.19
Q3 2014	103,943	$7,856	$31.13	$27.63 - $34.51
Q2 2014	114,671	$7,583	$30.61	$29.24 - $33.09
Q1 2014	117,667	$8,421	$31.55	$28.94 - $33.48
Q4 2013	130,522	$9,780	$33.31	$30.65 - $36.34
Q3 2013	130,207	$9,479	$30.20	$28.58 - $32.35
Q2 2013	129,170	$8,372	$28.26	$25.84 - $29.37