ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

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

Q4 2025

Shares 69,275 Value ($000) $12,479 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 63,530 Value ($000) $9,681 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 60,737 Value ($000) $7,749 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 51,219 Value ($000) $6,545 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 47,440 Value ($000) $7,176 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 45,759 Value ($000) $6,887 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 44,300 Value ($000) $6,438 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 42,905 Value ($000) $6,297 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 40,887 Value ($000) $5,658 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 37,391 Value ($000) $4,223 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 35,427 Value ($000) $3,972 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 34,618 Value ($000) $3,672 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 40,487 Value ($000) $4,699 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 39,689 Value ($000) $3,344 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 40,540 Value ($000) $2,847 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 41,147 Value ($000) $3,722 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 31,813 Value ($000) $3,636 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 31,674 Value ($000) $3,448 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 31,923 Value ($000) $3,959 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 31,719 Value ($000) $3,804 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 29,209 Value ($000) $3,587 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 23,462 Value ($000) $2,189 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 22,022 Value ($000) $1,877 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 21,063 Value ($000) $1,829 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 21,865 Value ($000) $2,546 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 19,843 Value ($000) $2,180 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 19,703 Value ($000) $1,953 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 81,928 Value ($000) $7,470 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 73,253 Value ($000) $6,095 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 72,239 Value ($000) $7,159 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 68,625 Value ($000) $5,816 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 66,783 Value ($000) $5,208 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 61,697 Value ($000) $4,951 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 58,009 Value ($000) $3,745 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 57,039 Value ($000) $3,292 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 61,854 Value ($000) $4,074 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 60,731 Value ($000) $3,980 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 66,371 Value ($000) $4,263 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 39,102 Value ($000) $2,214 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 27,178 Value ($000) $1,570 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 22,940 Value ($000) $1,232 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 16,358 Value ($000) $790 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 9,160 Value ($000) $443 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 4,573 Value ($000) $479 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 4,644 Value ($000) $436 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 4,344 Value ($000) $327 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 5,671 Value ($000) $372 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 9,157 Value ($000) $652 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 6,376 Value ($000) $475 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 4,982 Value ($000) $361 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 4,996 Value ($000) $322 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	69,275	$12,479	$166.60	$147.15 - $185.85
Q3 2025	63,530	$9,681	$142.18	$125.70 - $152.78
Q2 2025	60,737	$7,749	$137.79	$123.39 - $154.37
Q1 2025	51,219	$6,545	$138.49	$121.41 - $155.52
Q4 2024	47,440	$7,176	$145.12	$134.98 - $156.58
Q3 2024	45,759	$6,887	$145.34	$133.39 - $161.03
Q2 2024	44,300	$6,438	$135.85	$125.21 - $148.08
Q1 2024	42,905	$6,297	$140.37	$131.50 - $148.00
Q4 2023	40,887	$5,658	$121.76	$107.47 - $136.34
Q3 2023	37,391	$4,223	$111.83	$104.53 - $119.53
Q2 2023	35,427	$3,972	$102.18	$96.13 - $109.65
Q1 2023	34,618	$3,672	$108.78	$96.79 - $118.52
Q4 2022	40,487	$4,699	$98.51	$78.40 - $116.52
Q3 2022	39,689	$3,344	$81.75	$66.61 - $92.51
Q2 2022	40,540	$2,847	$85.43	$66.85 - $105.82
Q1 2022	41,147	$3,722	$91.07	$80.64 - $110.03
Q4 2021	31,813	$3,636	$106.60	$98.96 - $117.50
Q3 2021	31,674	$3,448	$113.94	$103.32 - $121.23
Q2 2021	31,923	$3,959	$118.36	$108.85 - $127.23
Q1 2021	31,719	$3,804	$112.20	$101.40 - $120.18
Q4 2020	29,209	$3,587	$99.15	$80.08 - $116.74
Q3 2020	23,462	$2,189	$84.86	$75.33 - $92.54
Q2 2020	22,022	$1,877	$85.67	$70.14 - $99.23
Q1 2020	21,063	$1,829	$100.74	$53.24 - $117.06
Q4 2019	21,865	$2,546	$105.92	$98.61 - $110.61
Q3 2019	19,843	$2,180	$99.04	$91.53 - $104.31
Q2 2019	19,703	$1,953	$91.29	$83.83 - $98.83
Q1 2019	81,928	$7,470	$85.69	$76.35 - $90.07
Q4 2018	73,253	$6,095	$84.34	$70.86 - $97.13
Q3 2018	72,239	$7,159	$85.36	$77.12 - $93.63
Q2 2018	68,625	$5,816	$75.43	$69.04 - $81.00
Q1 2018	66,783	$5,208	$73.33	$68.12 - $79.11
Q4 2017	61,697	$4,951	$64.50	$57.45 - $75.25
Q3 2017	58,009	$3,745	$52.93	$48.58 - $60.18
Q2 2017	57,039	$3,292	$57.27	$50.75 - $61.00
Q1 2017	61,854	$4,074	$61.17	$59.07 - $63.59
Q4 2016	60,731	$3,980	$59.76	$55.68 - $63.72
Q3 2016	66,371	$4,263	$56.04	$50.90 - $60.37
Q2 2016	39,102	$2,214	$50.49	$47.24 - $53.61
Q1 2016	27,178	$1,570	$50.36	$45.70 - $54.22
Q4 2015	22,940	$1,232	$46.25	$39.31 - $50.43
Q3 2015	16,358	$790	$46.11	$42.04 - $51.13
Q2 2015	9,160	$443	$45.27	$42.85 - $47.40
Q1 2015	4,573	$479	$44.47	$40.16 - $49.01
Q4 2014	4,644	$436	$37.85	$33.47 - $43.19
Q3 2014	4,344	$327	$31.13	$27.63 - $34.51
Q2 2014	5,671	$372	$30.61	$29.24 - $33.09
Q1 2014	9,157	$652	$31.55	$28.94 - $33.48
Q4 2013	6,376	$475	$33.31	$30.65 - $36.34
Q3 2013	4,982	$361	$30.20	$28.58 - $32.35
Q2 2013	4,996	$322	$28.26	$25.84 - $29.37