ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

BURNEY CO/'s Holding History (CIK: 0000940445)

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

Q4 2025
Shares 15,600 Value ($000) $2,810 Avg Close $166.60 Range $147.15 - $185.85
Q3 2025
Shares 15,754 Value ($000) $2,401 Avg Close $142.18 Range $125.70 - $152.78
Q2 2025
Shares 16,059 Value ($000) $2,049 Avg Close $137.79 Range $123.39 - $154.37
Q1 2025
Shares 16,966 Value ($000) $2,168 Avg Close $138.49 Range $121.41 - $155.52
Q4 2024
Shares 19,662 Value ($000) $2,974 Avg Close $145.12 Range $134.98 - $156.58
Q3 2024
Shares 45,907 Value ($000) $6,909 Avg Close $145.34 Range $133.39 - $161.03
Q2 2024
Shares 25,457 Value ($000) $3,699 Avg Close $135.85 Range $125.21 - $148.08
Q1 2024
Shares 19,916 Value ($000) $2,923 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 20,258 Value ($000) $2,804 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 20,991 Value ($000) $2,371 Avg Close $111.83 Range $104.53 - $119.53
Q2 2023
Shares 21,491 Value ($000) $2,410 Avg Close $102.18 Range $96.13 - $109.65
Q1 2023
Shares 23,353 Value ($000) $2,478 Avg Close $108.78 Range $96.79 - $118.52
Q4 2022
Shares 23,596 Value ($000) $2,739 Avg Close $98.51 Range $78.40 - $116.52
Q3 2022
Shares 23,627 Value ($000) $1,991 Avg Close $81.75 Range $66.61 - $92.51
Q2 2022
Shares 25,133 Value ($000) $1,765 Avg Close $85.43 Range $66.85 - $105.82
Q1 2022
Shares 26,063 Value ($000) $2,358 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 27,329 Value ($000) $3,123 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 27,796 Value ($000) $3,026 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 28,637 Value ($000) $3,551 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 30,335 Value ($000) $3,637 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 36,214 Value ($000) $4,447 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 43,888 Value ($000) $4,096 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 46,845 Value ($000) $3,993 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 76,850 Value ($000) $6,684 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 87,253 Value ($000) $10,158 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 88,603 Value ($000) $9,733 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 92,086 Value ($000) $9,128 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 95,814 Value ($000) $8,920 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 101,023 Value ($000) $8,405 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 105,981 Value ($000) $10,503 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 109,458 Value ($000) $9,277 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 114,206 Value ($000) $8,906 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 119,946 Value ($000) $9,626 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 114,571 Value ($000) $7,424 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 121,976 Value ($000) $6,989 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 128,786 Value ($000) $8,483 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 133,804 Value ($000) $8,778 Avg Close $59.76 Range $55.68 - $63.72
Q3 2016
Shares 139,487 Value ($000) $8,848 Avg Close $56.04 Range $50.90 - $60.37
Q2 2016
Shares 143,213 Value ($000) $8,119 Avg Close $50.49 Range $47.24 - $53.61
Q1 2016
Shares 148,438 Value ($000) $8,595 Avg Close $50.36 Range $45.70 - $54.22
Q4 2015
Shares 149,479 Value ($000) $8,130 Avg Close $46.25 Range $39.31 - $50.43
Q3 2015
Shares 146,120 Value ($000) $7,082 Avg Close $46.11 Range $42.04 - $51.13
Q2 2015
Shares 234,507 Value ($000) $11,399 Avg Close $45.27 Range $42.85 - $47.40
Q1 2015
Shares 115,317 Value ($000) $12,150 Avg Close $44.47 Range $40.16 - $49.01
Q4 2014
Shares 94,327 Value ($000) $8,891 Avg Close $37.85 Range $33.47 - $43.19
Q3 2014
Shares 92,017 Value ($000) $6,955 Avg Close $31.13 Range $27.63 - $34.51
Q2 2014
Shares 98,001 Value ($000) $6,481 Avg Close $30.61 Range $29.24 - $33.09
Q1 2014
Shares 93,530 Value ($000) $6,694 Avg Close $31.55 Range $28.94 - $33.48
Q4 2013
Shares 81,463 Value ($000) $6,104 Avg Close $33.31 Range $30.65 - $36.34
Q3 2013
Shares 69,223 Value ($000) $5,039 Avg Close $30.20 Range $28.58 - $32.35
Q2 2013
Shares 61,225 Value ($000) $3,968 Avg Close $28.26 Range $25.84 - $29.37