ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Madison Asset Management, LLC's Holding History (CIK: 0001299351)

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

Q4 2025

Shares 1,507,387 Value ($000) $271,541 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 1,593,021 Value ($000) $242,761 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 1,659,087 Value ($000) $211,666 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 1,607,872 Value ($000) $205,470 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 1,521,809 Value ($000) $230,204 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 1,349,187 Value ($000) $203,066 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 1,240,287 Value ($000) $180,239 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 1,127,868 Value ($000) $165,526 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 998,398 Value ($000) $138,168 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 968,777 Value ($000) $109,423 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 956,665 Value ($000) $107,271 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 955,971 Value ($000) $101,457 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 962,178 Value ($000) $112 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 948,267 Value ($000) $79,910 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 700,949 Value ($000) $49,228 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 716,930 Value ($000) $64,853 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 585,980 Value ($000) $66,966 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 472,341 Value ($000) $51,414 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 474,077 Value ($000) $58,786 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 478,640 Value ($000) $57,394 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 482,762 Value ($000) $59,288 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 486,534 Value ($000) $45,403 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 494,875 Value ($000) $42,183 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 496,976 Value ($000) $43,222 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 504,456 Value ($000) $58,729 Avg Close $105.92 Range $98.61 - $110.61

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,507,387	$271,541	$166.60	$147.15 - $185.85
Q3 2025	1,593,021	$242,761	$142.18	$125.70 - $152.78
Q2 2025	1,659,087	$211,666	$137.79	$123.39 - $154.37
Q1 2025	1,607,872	$205,470	$138.49	$121.41 - $155.52
Q4 2024	1,521,809	$230,204	$145.12	$134.98 - $156.58
Q3 2024	1,349,187	$203,066	$145.34	$133.39 - $161.03
Q2 2024	1,240,287	$180,239	$135.85	$125.21 - $148.08
Q1 2024	1,127,868	$165,526	$140.37	$131.50 - $148.00
Q4 2023	998,398	$138,168	$121.76	$107.47 - $136.34
Q3 2023	968,777	$109,423	$111.83	$104.53 - $119.53
Q2 2023	956,665	$107,271	$102.18	$96.13 - $109.65
Q1 2023	955,971	$101,457	$108.78	$96.79 - $118.52
Q4 2022	962,178	$112	$98.51	$78.40 - $116.52
Q3 2022	948,267	$79,910	$81.75	$66.61 - $92.51
Q2 2022	700,949	$49,228	$85.43	$66.85 - $105.82
Q1 2022	716,930	$64,853	$91.07	$80.64 - $110.03
Q4 2021	585,980	$66,966	$106.60	$98.96 - $117.50
Q3 2021	472,341	$51,414	$113.94	$103.32 - $121.23
Q2 2021	474,077	$58,786	$118.36	$108.85 - $127.23
Q1 2021	478,640	$57,394	$112.20	$101.40 - $120.18
Q4 2020	482,762	$59,288	$99.15	$80.08 - $116.74
Q3 2020	486,534	$45,403	$84.86	$75.33 - $92.54
Q2 2020	494,875	$42,183	$85.67	$70.14 - $99.23
Q1 2020	496,976	$43,222	$100.74	$53.24 - $117.06
Q4 2019	504,456	$58,729	$105.92	$98.61 - $110.61