ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

FARMERS & MERCHANTS INVESTMENTS INC's Holding History (CIK: 0001259969)

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

Q4 2025

Shares 78,712 Value ($000) $14,179 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 79,507 Value ($000) $12,116 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 83,318 Value ($000) $10,630 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 85,707 Value ($000) $10,952 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 86,707 Value ($000) $13,116 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 86,709 Value ($000) $13,051 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 87,459 Value ($000) $12,710 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 90,714 Value ($000) $13,313 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 91,714 Value ($000) $12,692 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 91,914 Value ($000) $10,382 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 92,414 Value ($000) $10,362 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 92,702 Value ($000) $9,838 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 90,952 Value ($000) $10,557 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 90,952 Value ($000) $7,665 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 91,590 Value ($000) $6,432 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 91,602 Value ($000) $8,286 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 91,604 Value ($000) $10,469 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 92,912 Value ($000) $10,113 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 93,349 Value ($000) $11,575 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 95,999 Value ($000) $11,511 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 101,999 Value ($000) $12,526 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 94,999 Value ($000) $8,865 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 94,994 Value ($000) $8,097 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 94,987 Value ($000) $8,261 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 92,987 Value ($000) $10,826 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 98,987 Value ($000) $10,874 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 98,987 Value ($000) $9,812 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 98,974 Value ($000) $9,214 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 97,120 Value ($000) $8,080 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 95,120 Value ($000) $9,426 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 95,169 Value ($000) $8,066 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 96,669 Value ($000) $7,538 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 88,767 Value ($000) $7,124 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 84,767 Value ($000) $5,473 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 75,719 Value ($000) $4,371 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 76,319 Value ($000) $5,027 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 76,319 Value ($000) $5,007 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 74,282 Value ($000) $4,776 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 80,401 Value ($000) $4,558 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 75,201 Value ($000) $4,354 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 66,680 Value ($000) $3,588 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 66,772 Value ($000) $3,236 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 66,772 Value ($000) $3,246 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 33,326 Value ($000) $3,511 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 32,626 Value ($000) $3,075 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 30,643 Value ($000) $2,316 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 30,681 Value ($000) $2,029 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 30,681 Value ($000) $2,196 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 25,128 Value ($000) $1,883 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 23,128 Value ($000) $1,684 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 17,135 Value ($000) $1,111 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	78,712	$14,179	$166.60	$147.15 - $185.85
Q3 2025	79,507	$12,116	$142.18	$125.70 - $152.78
Q2 2025	83,318	$10,630	$137.79	$123.39 - $154.37
Q1 2025	85,707	$10,952	$138.49	$121.41 - $155.52
Q4 2024	86,707	$13,116	$145.12	$134.98 - $156.58
Q3 2024	86,709	$13,051	$145.34	$133.39 - $161.03
Q2 2024	87,459	$12,710	$135.85	$125.21 - $148.08
Q1 2024	90,714	$13,313	$140.37	$131.50 - $148.00
Q4 2023	91,714	$12,692	$121.76	$107.47 - $136.34
Q3 2023	91,914	$10,382	$111.83	$104.53 - $119.53
Q2 2023	92,414	$10,362	$102.18	$96.13 - $109.65
Q1 2023	92,702	$9,838	$108.78	$96.79 - $118.52
Q4 2022	90,952	$10,557	$98.51	$78.40 - $116.52
Q3 2022	90,952	$7,665	$81.75	$66.61 - $92.51
Q2 2022	91,590	$6,432	$85.43	$66.85 - $105.82
Q1 2022	91,602	$8,286	$91.07	$80.64 - $110.03
Q4 2021	91,604	$10,469	$106.60	$98.96 - $117.50
Q3 2021	92,912	$10,113	$113.94	$103.32 - $121.23
Q2 2021	93,349	$11,575	$118.36	$108.85 - $127.23
Q1 2021	95,999	$11,511	$112.20	$101.40 - $120.18
Q4 2020	101,999	$12,526	$99.15	$80.08 - $116.74
Q3 2020	94,999	$8,865	$84.86	$75.33 - $92.54
Q2 2020	94,994	$8,097	$85.67	$70.14 - $99.23
Q1 2020	94,987	$8,261	$100.74	$53.24 - $117.06
Q4 2019	92,987	$10,826	$105.92	$98.61 - $110.61
Q3 2019	98,987	$10,874	$99.04	$91.53 - $104.31
Q2 2019	98,987	$9,812	$91.29	$83.83 - $98.83
Q1 2019	98,974	$9,214	$85.69	$76.35 - $90.07
Q4 2018	97,120	$8,080	$84.34	$70.86 - $97.13
Q3 2018	95,120	$9,426	$85.36	$77.12 - $93.63
Q2 2018	95,169	$8,066	$75.43	$69.04 - $81.00
Q1 2018	96,669	$7,538	$73.33	$68.12 - $79.11
Q4 2017	88,767	$7,124	$64.50	$57.45 - $75.25
Q3 2017	84,767	$5,473	$52.93	$48.58 - $60.18
Q2 2017	75,719	$4,371	$57.27	$50.75 - $61.00
Q1 2017	76,319	$5,027	$61.17	$59.07 - $63.59
Q4 2016	76,319	$5,007	$59.76	$55.68 - $63.72
Q3 2016	74,282	$4,776	$56.04	$50.90 - $60.37
Q2 2016	80,401	$4,558	$50.49	$47.24 - $53.61
Q1 2016	75,201	$4,354	$50.36	$45.70 - $54.22
Q4 2015	66,680	$3,588	$46.25	$39.31 - $50.43
Q3 2015	66,772	$3,236	$46.11	$42.04 - $51.13
Q2 2015	66,772	$3,246	$45.27	$42.85 - $47.40
Q1 2015	33,326	$3,511	$44.47	$40.16 - $49.01
Q4 2014	32,626	$3,075	$37.85	$33.47 - $43.19
Q3 2014	30,643	$2,316	$31.13	$27.63 - $34.51
Q2 2014	30,681	$2,029	$30.61	$29.24 - $33.09
Q1 2014	30,681	$2,196	$31.55	$28.94 - $33.48
Q4 2013	25,128	$1,883	$33.31	$30.65 - $36.34
Q3 2013	23,128	$1,684	$30.20	$28.58 - $32.35
Q2 2013	17,135	$1,111	$28.26	$25.84 - $29.37