ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q4 2025
Shares 453,653 Value ($000) $81,721 Avg Close $166.60 Range $147.15 - $185.85
Q3 2025
Shares 493,244 Value ($000) $75,165 Avg Close $142.18 Range $125.70 - $152.78
Q1 2024
Shares 21,001 Value ($000) $3,082 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 19,308 Value ($000) $2,672 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 28,584 Value ($000) $3,229 Avg Close $111.83 Range $104.53 - $119.53
Q2 2023
Shares 24,621 Value ($000) $2,761 Avg Close $102.18 Range $96.13 - $109.65
Q2 2022
Shares 4,911 Value ($000) $345 Avg Close $85.43 Range $66.85 - $105.82
Q1 2022
Shares 2,891 Value ($000) $262 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 11,833 Value ($000) $1,352 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 14,494 Value ($000) $1,578 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 8,204 Value ($000) $1,017 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 4,304 Value ($000) $516 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 11,255 Value ($000) $1,382 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 39,298 Value ($000) $3,667 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 53,465 Value ($000) $4,557 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 72,296 Value ($000) $6,288 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 108,474 Value ($000) $12,629 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 141,935 Value ($000) $15,592 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 141,711 Value ($000) $14,046 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 51,321 Value ($000) $4,778 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 63,784 Value ($000) $5,307 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 94,513 Value ($000) $9,366 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 119,105 Value ($000) $10,094 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 159,648 Value ($000) $12,449 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 157,764 Value ($000) $12,661 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 162,872 Value ($000) $10,517 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 166,979 Value ($000) $9,640 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 118,490 Value ($000) $7,805 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 76,965 Value ($000) $5,049 Avg Close $59.76 Range $55.68 - $63.72
Q3 2016
Shares 60,427 Value ($000) $3,885 Avg Close $56.04 Range $50.90 - $60.37
Q2 2016
Shares 59,088 Value ($000) $3,350 Avg Close $50.49 Range $47.24 - $53.61
Q1 2016
Shares 63,568 Value ($000) $3,681 Avg Close $50.36 Range $45.70 - $54.22
Q4 2015
Shares 81,711 Value ($000) $4,397 Avg Close $46.25 Range $39.31 - $50.43
Q3 2015
Shares 83,124 Value ($000) $4,029 Avg Close $46.11 Range $42.04 - $51.13
Q2 2015
Shares 93,717 Value ($000) $4,556 Avg Close $45.27 Range $42.85 - $47.40
Q1 2015
Shares 37,265 Value ($000) $3,926 Avg Close $44.47 Range $40.16 - $49.01
Q4 2014
Shares 32,388 Value ($000) $3,053 Avg Close $37.85 Range $33.47 - $43.19
Q3 2014
Shares 35,551 Value ($000) $2,687 Avg Close $31.13 Range $27.63 - $34.51
Q2 2014
Shares 37,306 Value ($000) $2,467 Avg Close $30.61 Range $29.24 - $33.09
Q1 2014
Shares 35,022 Value ($000) $2,507 Avg Close $31.55 Range $28.94 - $33.48
Q4 2013
Shares 43,270 Value ($000) $3,242 Avg Close $33.31 Range $30.65 - $36.34
Q3 2013
Shares 52,041 Value ($000) $3,789 Avg Close $30.20 Range $28.58 - $32.35
Q2 2013
Shares 52,703 Value ($000) $3,416 Avg Close $28.26 Range $25.84 - $29.37