ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 22,002 Value ($000) $3,963 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 30,970 Value ($000) $4,720 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 30,969 Value ($000) $3,951 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 31,654 Value ($000) $4,045 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 30,558 Value ($000) $4,623 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 30,788 Value ($000) $4,634 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 30,172 Value ($000) $4,385 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 31,483 Value ($000) $4,620 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 32,182 Value ($000) $4,454 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 9,676 Value ($000) $1,093 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 9,675 Value ($000) $1,085 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 9,545 Value ($000) $1,013 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 9,353 Value ($000) $1,086 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 9,053 Value ($000) $762 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 9,394 Value ($000) $660 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 13,810 Value ($000) $1,249 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 10,806 Value ($000) $1,235 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 10,454 Value ($000) $1,138 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 8,210 Value ($000) $1,018 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 7,369 Value ($000) $883 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 8,264 Value ($000) $1,015 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 7,386 Value ($000) $689 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 8,049 Value ($000) $686 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 11,400 Value ($000) $991 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 9,593 Value ($000) $1,117 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 8,984 Value ($000) $987 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 8,756 Value ($000) $868 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 10,894 Value ($000) $1,015 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 11,648 Value ($000) $969 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 10,783 Value ($000) $1,069 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 10,828 Value ($000) $918 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 11,556 Value ($000) $901 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 14,038 Value ($000) $1,127 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 28,427 Value ($000) $1,836 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 24,953 Value ($000) $1,441 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 26,601 Value ($000) $1,752 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 23,805 Value ($000) $1,562 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 28,089 Value ($000) $1,806 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 30,372 Value ($000) $1,721 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 30,329 Value ($000) $1,757 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 28,547 Value ($000) $1,536 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 26,367 Value ($000) $1,278 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 13,162 Value ($000) $640 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 7,998 Value ($000) $842 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 7,481 Value ($000) $705 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 7,594 Value ($000) $574 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 7,360 Value ($000) $487 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 7,484 Value ($000) $535 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 7,484 Value ($000) $560 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 7,683 Value ($000) $559 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 7,887 Value ($000) $511 Avg Close $28.26 Range $25.84 - $29.37

Q1 2013

Shares 7,712 Value ($000) $467 Avg Close $25.67 Range $23.32 - $27.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,002	$3,963	$166.60	$147.15 - $185.85
Q3 2025	30,970	$4,720	$142.18	$125.70 - $152.78
Q2 2025	30,969	$3,951	$137.79	$123.39 - $154.37
Q1 2025	31,654	$4,045	$138.49	$121.41 - $155.52
Q4 2024	30,558	$4,623	$145.12	$134.98 - $156.58
Q3 2024	30,788	$4,634	$145.34	$133.39 - $161.03
Q2 2024	30,172	$4,385	$135.85	$125.21 - $148.08
Q1 2024	31,483	$4,620	$140.37	$131.50 - $148.00
Q4 2023	32,182	$4,454	$121.76	$107.47 - $136.34
Q3 2023	9,676	$1,093	$111.83	$104.53 - $119.53
Q2 2023	9,675	$1,085	$102.18	$96.13 - $109.65
Q1 2023	9,545	$1,013	$108.78	$96.79 - $118.52
Q4 2022	9,353	$1,086	$98.51	$78.40 - $116.52
Q3 2022	9,053	$762	$81.75	$66.61 - $92.51
Q2 2022	9,394	$660	$85.43	$66.85 - $105.82
Q1 2022	13,810	$1,249	$91.07	$80.64 - $110.03
Q4 2021	10,806	$1,235	$106.60	$98.96 - $117.50
Q3 2021	10,454	$1,138	$113.94	$103.32 - $121.23
Q2 2021	8,210	$1,018	$118.36	$108.85 - $127.23
Q1 2021	7,369	$883	$112.20	$101.40 - $120.18
Q4 2020	8,264	$1,015	$99.15	$80.08 - $116.74
Q3 2020	7,386	$689	$84.86	$75.33 - $92.54
Q2 2020	8,049	$686	$85.67	$70.14 - $99.23
Q1 2020	11,400	$991	$100.74	$53.24 - $117.06
Q4 2019	9,593	$1,117	$105.92	$98.61 - $110.61
Q3 2019	8,984	$987	$99.04	$91.53 - $104.31
Q2 2019	8,756	$868	$91.29	$83.83 - $98.83
Q1 2019	10,894	$1,015	$85.69	$76.35 - $90.07
Q4 2018	11,648	$969	$84.34	$70.86 - $97.13
Q3 2018	10,783	$1,069	$85.36	$77.12 - $93.63
Q2 2018	10,828	$918	$75.43	$69.04 - $81.00
Q1 2018	11,556	$901	$73.33	$68.12 - $79.11
Q4 2017	14,038	$1,127	$64.50	$57.45 - $75.25
Q3 2017	28,427	$1,836	$52.93	$48.58 - $60.18
Q2 2017	24,953	$1,441	$57.27	$50.75 - $61.00
Q1 2017	26,601	$1,752	$61.17	$59.07 - $63.59
Q4 2016	23,805	$1,562	$59.76	$55.68 - $63.72
Q3 2016	28,089	$1,806	$56.04	$50.90 - $60.37
Q2 2016	30,372	$1,721	$50.49	$47.24 - $53.61
Q1 2016	30,329	$1,757	$50.36	$45.70 - $54.22
Q4 2015	28,547	$1,536	$46.25	$39.31 - $50.43
Q3 2015	26,367	$1,278	$46.11	$42.04 - $51.13
Q2 2015	13,162	$640	$45.27	$42.85 - $47.40
Q1 2015	7,998	$842	$44.47	$40.16 - $49.01
Q4 2014	7,481	$705	$37.85	$33.47 - $43.19
Q3 2014	7,594	$574	$31.13	$27.63 - $34.51
Q2 2014	7,360	$487	$30.61	$29.24 - $33.09
Q1 2014	7,484	$535	$31.55	$28.94 - $33.48
Q4 2013	7,484	$560	$33.31	$30.65 - $36.34
Q3 2013	7,683	$559	$30.20	$28.58 - $32.35
Q2 2013	7,887	$511	$28.26	$25.84 - $29.37
Q1 2013	7,712	$467	$25.67	$23.32 - $27.29