ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025
Shares 974,122 Value ($000) $175,479 Avg Close $166.60 Range $147.15 - $185.85
Q3 2025
Shares 1,031,114 Value ($000) $157,132 Avg Close $142.18 Range $125.70 - $152.78
Q2 2025
Shares 1,251,379 Value ($000) $159,651 Avg Close $137.79 Range $123.39 - $154.37
Q1 2025
Shares 1,841,450 Value ($000) $235,319 Avg Close $138.49 Range $121.41 - $155.52
Q4 2024
Shares 1,892,289 Value ($000) $286,247 Avg Close $145.12 Range $134.98 - $156.58
Q3 2024
Shares 1,874,476 Value ($000) $282,127 Avg Close $145.34 Range $133.39 - $161.03
Q2 2024
Shares 1,841,718 Value ($000) $267,639 Avg Close $135.85 Range $125.21 - $148.08
Q1 2024
Shares 1,810,174 Value ($000) $265,661 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 1,569,702 Value ($000) $217,231 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 1,496,382 Value ($000) $169,016 Avg Close $111.83 Range $104.53 - $119.53
Q2 2023
Shares 1,446,373 Value ($000) $162,182 Avg Close $102.18 Range $96.13 - $109.65
Q1 2023
Shares 1,501,788 Value ($000) $159,385 Avg Close $108.78 Range $96.79 - $118.52
Q4 2022
Shares 1,473,209 Value ($000) $170,995 Avg Close $98.51 Range $78.40 - $116.52
Q3 2022
Shares 1,483,094 Value ($000) $124,980 Avg Close $81.75 Range $66.61 - $92.51
Q2 2022
Shares 1,489,922 Value ($000) $104,637 Avg Close $85.43 Range $66.85 - $105.82
Q1 2022
Shares 1,453,345 Value ($000) $131,470 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 1,427,445 Value ($000) $163,130 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 1,412,541 Value ($000) $153,756 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 1,387,865 Value ($000) $172,097 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 1,323,589 Value ($000) $158,713 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 1,259,915 Value ($000) $154,731 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 1,203,174 Value ($000) $112,281 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 1,080,289 Value ($000) $91,517 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 749,018 Value ($000) $65,142 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 689,344 Value ($000) $80,255 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 652,706 Value ($000) $71,701 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 572,643 Value ($000) $56,761 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 530,980 Value ($000) $49,435 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 450,259 Value ($000) $37,462 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 466,603 Value ($000) $46,241 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 447,413 Value ($000) $37,919 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 401,338 Value ($000) $31,297 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 408,628 Value ($000) $32,792 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 409,191 Value ($000) $26,422 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 509,075 Value ($000) $29,389 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 513,826 Value ($000) $33,846 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 515,208 Value ($000) $33,797 Avg Close $59.76 Range $55.68 - $63.72
Q3 2016
Shares 794,254 Value ($000) $51,070 Avg Close $56.04 Range $50.90 - $60.37
Q2 2016
Shares 770,397 Value ($000) $43,674 Avg Close $50.49 Range $47.24 - $53.61
Q1 2016
Shares 752,866 Value ($000) $43,590 Avg Close $50.36 Range $45.70 - $54.22
Q4 2015
Shares 981,864 Value ($000) $52,834 Avg Close $46.25 Range $39.31 - $50.43
Q3 2015
Shares 987,677 Value ($000) $47,873 Avg Close $46.11 Range $42.04 - $51.13
Q2 2015
Shares 998,587 Value ($000) $48,541 Avg Close $45.27 Range $42.85 - $47.40
Q1 2015
Shares 531,899 Value ($000) $56,041 Avg Close $44.47 Range $40.16 - $49.01
Q4 2014
Shares 456,777 Value ($000) $43,056 Avg Close $37.85 Range $33.47 - $43.19
Q3 2014
Shares 528,971 Value ($000) $39,980 Avg Close $31.13 Range $27.63 - $34.51
Q2 2014
Shares 462,514 Value ($000) $30,586 Avg Close $30.61 Range $29.24 - $33.09
Q1 2014
Shares 473,461 Value ($000) $33,886 Avg Close $31.55 Range $28.94 - $33.48
Q4 2013
Shares 551,423 Value ($000) $41,318 Avg Close $33.31 Range $30.65 - $36.34
Q3 2013
Shares 643,348 Value ($000) $46,836 Avg Close $30.20 Range $28.58 - $32.35
Q2 2013
Shares 707,809 Value ($000) $45,873 Avg Close $28.26 Range $25.84 - $29.37