ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

State of Alaska, Department of Revenue's Holding History (CIK: 0001370102)

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

Q4 2025
Shares 44,484 Value ($000) $8 Avg Close $166.60 Range $147.15 - $185.85
Q3 2025
Shares 47,144 Value ($000) $7 Avg Close $142.18 Range $125.70 - $152.78
Q2 2025
Shares 48,933 Value ($000) $6 Avg Close $137.79 Range $123.39 - $154.37
Q1 2025
Shares 38,663 Value ($000) $5 Avg Close $138.49 Range $121.41 - $155.52
Q4 2024
Shares 37,828 Value ($000) $6 Avg Close $145.12 Range $134.98 - $156.58
Q3 2024
Shares 46,783 Value ($000) $7 Avg Close $145.34 Range $133.39 - $161.03
Q2 2024
Shares 54,003 Value ($000) $8 Avg Close $135.85 Range $125.21 - $148.08
Q1 2024
Shares 46,513 Value ($000) $7 Avg Close $140.37 Range $131.50 - $148.00
Q4 2023
Shares 50,413 Value ($000) $7 Avg Close $121.76 Range $107.47 - $136.34
Q3 2023
Shares 51,213 Value ($000) $6 Avg Close $111.83 Range $104.53 - $119.53
Q2 2023
Shares 53,128 Value ($000) $6 Avg Close $102.18 Range $96.13 - $109.65
Q1 2023
Shares 47,439 Value ($000) $5 Avg Close $108.78 Range $96.79 - $118.52
Q4 2022
Shares 48,588 Value ($000) $6 Avg Close $98.51 Range $78.40 - $116.52
Q3 2022
Shares 48,518 Value ($000) $4,088 Avg Close $81.75 Range $66.61 - $92.51
Q2 2022
Shares 50,463 Value ($000) $3,544 Avg Close $85.43 Range $66.85 - $105.82
Q1 2022
Shares 55,376 Value ($000) $5,008 Avg Close $91.07 Range $80.64 - $110.03
Q4 2021
Shares 57,421 Value ($000) $6,561 Avg Close $106.60 Range $98.96 - $117.50
Q3 2021
Shares 61,791 Value ($000) $6,725 Avg Close $113.94 Range $103.32 - $121.23
Q2 2021
Shares 62,627 Value ($000) $7,764 Avg Close $118.36 Range $108.85 - $127.23
Q1 2021
Shares 65,107 Value ($000) $7,806 Avg Close $112.20 Range $101.40 - $120.18
Q4 2020
Shares 67,911 Value ($000) $8,340 Avg Close $99.15 Range $80.08 - $116.74
Q3 2020
Shares 88,864 Value ($000) $8,292 Avg Close $84.86 Range $75.33 - $92.54
Q2 2020
Shares 91,582 Value ($000) $7,806 Avg Close $85.67 Range $70.14 - $99.23
Q1 2020
Shares 106,526 Value ($000) $9,263 Avg Close $100.74 Range $53.24 - $117.06
Q4 2019
Shares 99,962 Value ($000) $11,637 Avg Close $105.92 Range $98.61 - $110.61
Q3 2019
Shares 97,839 Value ($000) $10,747 Avg Close $99.04 Range $91.53 - $104.31
Q2 2019
Shares 172,583 Value ($000) $17,104 Avg Close $91.29 Range $83.83 - $98.83
Q1 2019
Shares 180,979 Value ($000) $16,848 Avg Close $85.69 Range $76.35 - $90.07
Q4 2018
Shares 178,655 Value ($000) $14,862 Avg Close $84.34 Range $70.86 - $97.13
Q3 2018
Shares 171,639 Value ($000) $17,007 Avg Close $85.36 Range $77.12 - $93.63
Q2 2018
Shares 164,875 Value ($000) $13,972 Avg Close $75.43 Range $69.04 - $81.00
Q1 2018
Shares 134,735 Value ($000) $10,504 Avg Close $73.33 Range $68.12 - $79.11
Q4 2017
Shares 106,205 Value ($000) $8,521 Avg Close $64.50 Range $57.45 - $75.25
Q3 2017
Shares 26,415 Value ($000) $1,705 Avg Close $52.93 Range $48.58 - $60.18
Q2 2017
Shares 3,955 Value ($000) $228 Avg Close $57.27 Range $50.75 - $61.00
Q1 2017
Shares 5,519 Value ($000) $362 Avg Close $61.17 Range $59.07 - $63.59
Q4 2016
Shares 3,273 Value ($000) $214 Avg Close $59.76 Range $55.68 - $63.72