ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Rafferty Asset Management, LLC's Holding History (CIK: 0001389426)

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

Q4 2025

Shares 97,631 Value ($000) $17,587 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 115,280 Value ($000) $17,568 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 123,919 Value ($000) $15,810 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 129,149 Value ($000) $16,504 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 119,705 Value ($000) $18,108 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 106,284 Value ($000) $15,997 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 114,673 Value ($000) $16,664 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 116,795 Value ($000) $17,141 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 113,837 Value ($000) $15,754 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 102,983 Value ($000) $11,632 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 97,896 Value ($000) $10,977 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 78,152 Value ($000) $8,294 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 63,423 Value ($000) $7,362 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 91,149 Value ($000) $7,681 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 91,515 Value ($000) $6,427 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 85,122 Value ($000) $7,700 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 57,086 Value ($000) $6,524 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 52,368 Value ($000) $5,700 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 43,303 Value ($000) $5,370 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 37,840 Value ($000) $4,537 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 34,988 Value ($000) $4,297 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 34,310 Value ($000) $3,202 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 33,373 Value ($000) $2,845 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 22,088 Value ($000) $1,921 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 23,490 Value ($000) $2,735 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 22,518 Value ($000) $2,474 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 23,883 Value ($000) $2,367 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 24,908 Value ($000) $2,319 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 21,437 Value ($000) $1,784 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 31,754 Value ($000) $3,147 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 21,758 Value ($000) $1,844 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 23,291 Value ($000) $1,816 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 33,754 Value ($000) $2,709 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 25,755 Value ($000) $1,663 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 23,805 Value ($000) $1,374 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 16,996 Value ($000) $1,120 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 25,400 Value ($000) $1,666 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 22,707 Value ($000) $1,460 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 11,536 Value ($000) $654 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 14,398 Value ($000) $834 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 48,561 Value ($000) $2,649 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 28,159 Value ($000) $1,365 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 33,792 Value ($000) $1,643 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 24,068 Value ($000) $2,536 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 17,427 Value ($000) $1,643 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 8,576 Value ($000) $648 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 3,074 Value ($000) $203 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 5,533 Value ($000) $396 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 6,238 Value ($000) $467 Avg Close $33.31 Range $30.65 - $36.34

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	97,631	$17,587	$166.60	$147.15 - $185.85
Q3 2025	115,280	$17,568	$142.18	$125.70 - $152.78
Q2 2025	123,919	$15,810	$137.79	$123.39 - $154.37
Q1 2025	129,149	$16,504	$138.49	$121.41 - $155.52
Q4 2024	119,705	$18,108	$145.12	$134.98 - $156.58
Q3 2024	106,284	$15,997	$145.34	$133.39 - $161.03
Q2 2024	114,673	$16,664	$135.85	$125.21 - $148.08
Q1 2024	116,795	$17,141	$140.37	$131.50 - $148.00
Q4 2023	113,837	$15,754	$121.76	$107.47 - $136.34
Q3 2023	102,983	$11,632	$111.83	$104.53 - $119.53
Q2 2023	97,896	$10,977	$102.18	$96.13 - $109.65
Q1 2023	78,152	$8,294	$108.78	$96.79 - $118.52
Q4 2022	63,423	$7,362	$98.51	$78.40 - $116.52
Q3 2022	91,149	$7,681	$81.75	$66.61 - $92.51
Q2 2022	91,515	$6,427	$85.43	$66.85 - $105.82
Q1 2022	85,122	$7,700	$91.07	$80.64 - $110.03
Q4 2021	57,086	$6,524	$106.60	$98.96 - $117.50
Q3 2021	52,368	$5,700	$113.94	$103.32 - $121.23
Q2 2021	43,303	$5,370	$118.36	$108.85 - $127.23
Q1 2021	37,840	$4,537	$112.20	$101.40 - $120.18
Q4 2020	34,988	$4,297	$99.15	$80.08 - $116.74
Q3 2020	34,310	$3,202	$84.86	$75.33 - $92.54
Q2 2020	33,373	$2,845	$85.67	$70.14 - $99.23
Q1 2020	22,088	$1,921	$100.74	$53.24 - $117.06
Q4 2019	23,490	$2,735	$105.92	$98.61 - $110.61
Q3 2019	22,518	$2,474	$99.04	$91.53 - $104.31
Q2 2019	23,883	$2,367	$91.29	$83.83 - $98.83
Q1 2019	24,908	$2,319	$85.69	$76.35 - $90.07
Q4 2018	21,437	$1,784	$84.34	$70.86 - $97.13
Q3 2018	31,754	$3,147	$85.36	$77.12 - $93.63
Q2 2018	21,758	$1,844	$75.43	$69.04 - $81.00
Q1 2018	23,291	$1,816	$73.33	$68.12 - $79.11
Q4 2017	33,754	$2,709	$64.50	$57.45 - $75.25
Q3 2017	25,755	$1,663	$52.93	$48.58 - $60.18
Q2 2017	23,805	$1,374	$57.27	$50.75 - $61.00
Q1 2017	16,996	$1,120	$61.17	$59.07 - $63.59
Q4 2016	25,400	$1,666	$59.76	$55.68 - $63.72
Q3 2016	22,707	$1,460	$56.04	$50.90 - $60.37
Q2 2016	11,536	$654	$50.49	$47.24 - $53.61
Q1 2016	14,398	$834	$50.36	$45.70 - $54.22
Q4 2015	48,561	$2,649	$46.25	$39.31 - $50.43
Q3 2015	28,159	$1,365	$46.11	$42.04 - $51.13
Q2 2015	33,792	$1,643	$45.27	$42.85 - $47.40
Q1 2015	24,068	$2,536	$44.47	$40.16 - $49.01
Q4 2014	17,427	$1,643	$37.85	$33.47 - $43.19
Q3 2014	8,576	$648	$31.13	$27.63 - $34.51
Q2 2014	3,074	$203	$30.61	$29.24 - $33.09
Q1 2014	5,533	$396	$31.55	$28.94 - $33.48
Q4 2013	6,238	$467	$33.31	$30.65 - $36.34