ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Bath Savings Trust Co's Holding History (CIK: 0001384943)

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

Q4 2025

Shares 4,945 Value ($000) $891 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 5,685 Value ($000) $866 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 7,185 Value ($000) $917 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 7,250 Value ($000) $926 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 7,988 Value ($000) $1,208 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 8,103 Value ($000) $1,220 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 8,133 Value ($000) $1,182 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 8,198 Value ($000) $1,203 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 8,223 Value ($000) $1,138 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 8,423 Value ($000) $951 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 8,588 Value ($000) $963 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 8,588 Value ($000) $911 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 8,663 Value ($000) $1 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 8,738 Value ($000) $736 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 10,088 Value ($000) $708 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 9,818 Value ($000) $888 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 10,023 Value ($000) $1,145 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 10,573 Value ($000) $1,151 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 11,088 Value ($000) $1,375 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 11,210 Value ($000) $1,344 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 10,685 Value ($000) $1,312 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 11,135 Value ($000) $1,039 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 11,117 Value ($000) $948 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 11,400 Value ($000) $991 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 11,360 Value ($000) $1,322 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 11,589 Value ($000) $1,273 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 12,289 Value ($000) $1,218 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 12,540 Value ($000) $1,168 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 12,185 Value ($000) $1,014 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 12,275 Value ($000) $1,216 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 13,100 Value ($000) $1,110 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 13,125 Value ($000) $1,024 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 13,315 Value ($000) $1,068 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 13,035 Value ($000) $842 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 12,640 Value ($000) $730 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 10,580 Value ($000) $697 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 10,655 Value ($000) $699 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 11,030 Value ($000) $709 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 11,205 Value ($000) $636 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 11,475 Value ($000) $665 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 11,575 Value ($000) $623 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 11,595 Value ($000) $562 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 11,535 Value ($000) $561 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 5,625 Value ($000) $593 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 5,725 Value ($000) $539 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 5,725 Value ($000) $433 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 6,000 Value ($000) $397 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 6,850 Value ($000) $490 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 6,400 Value ($000) $480 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 5,940 Value ($000) $432 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 5,390 Value ($000) $349 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,945	$891	$166.60	$147.15 - $185.85
Q3 2025	5,685	$866	$142.18	$125.70 - $152.78
Q2 2025	7,185	$917	$137.79	$123.39 - $154.37
Q1 2025	7,250	$926	$138.49	$121.41 - $155.52
Q4 2024	7,988	$1,208	$145.12	$134.98 - $156.58
Q3 2024	8,103	$1,220	$145.34	$133.39 - $161.03
Q2 2024	8,133	$1,182	$135.85	$125.21 - $148.08
Q1 2024	8,198	$1,203	$140.37	$131.50 - $148.00
Q4 2023	8,223	$1,138	$121.76	$107.47 - $136.34
Q3 2023	8,423	$951	$111.83	$104.53 - $119.53
Q2 2023	8,588	$963	$102.18	$96.13 - $109.65
Q1 2023	8,588	$911	$108.78	$96.79 - $118.52
Q4 2022	8,663	$1	$98.51	$78.40 - $116.52
Q3 2022	8,738	$736	$81.75	$66.61 - $92.51
Q2 2022	10,088	$708	$85.43	$66.85 - $105.82
Q1 2022	9,818	$888	$91.07	$80.64 - $110.03
Q4 2021	10,023	$1,145	$106.60	$98.96 - $117.50
Q3 2021	10,573	$1,151	$113.94	$103.32 - $121.23
Q2 2021	11,088	$1,375	$118.36	$108.85 - $127.23
Q1 2021	11,210	$1,344	$112.20	$101.40 - $120.18
Q4 2020	10,685	$1,312	$99.15	$80.08 - $116.74
Q3 2020	11,135	$1,039	$84.86	$75.33 - $92.54
Q2 2020	11,117	$948	$85.67	$70.14 - $99.23
Q1 2020	11,400	$991	$100.74	$53.24 - $117.06
Q4 2019	11,360	$1,322	$105.92	$98.61 - $110.61
Q3 2019	11,589	$1,273	$99.04	$91.53 - $104.31
Q2 2019	12,289	$1,218	$91.29	$83.83 - $98.83
Q1 2019	12,540	$1,168	$85.69	$76.35 - $90.07
Q4 2018	12,185	$1,014	$84.34	$70.86 - $97.13
Q3 2018	12,275	$1,216	$85.36	$77.12 - $93.63
Q2 2018	13,100	$1,110	$75.43	$69.04 - $81.00
Q1 2018	13,125	$1,024	$73.33	$68.12 - $79.11
Q4 2017	13,315	$1,068	$64.50	$57.45 - $75.25
Q3 2017	13,035	$842	$52.93	$48.58 - $60.18
Q2 2017	12,640	$730	$57.27	$50.75 - $61.00
Q1 2017	10,580	$697	$61.17	$59.07 - $63.59
Q4 2016	10,655	$699	$59.76	$55.68 - $63.72
Q3 2016	11,030	$709	$56.04	$50.90 - $60.37
Q2 2016	11,205	$636	$50.49	$47.24 - $53.61
Q1 2016	11,475	$665	$50.36	$45.70 - $54.22
Q4 2015	11,575	$623	$46.25	$39.31 - $50.43
Q3 2015	11,595	$562	$46.11	$42.04 - $51.13
Q2 2015	11,535	$561	$45.27	$42.85 - $47.40
Q1 2015	5,625	$593	$44.47	$40.16 - $49.01
Q4 2014	5,725	$539	$37.85	$33.47 - $43.19
Q3 2014	5,725	$433	$31.13	$27.63 - $34.51
Q2 2014	6,000	$397	$30.61	$29.24 - $33.09
Q1 2014	6,850	$490	$31.55	$28.94 - $33.48
Q4 2013	6,400	$480	$33.31	$30.65 - $36.34
Q3 2013	5,940	$432	$30.20	$28.58 - $32.35
Q2 2013	5,390	$349	$28.26	$25.84 - $29.37