ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Cambridge Investment Research Advisors, Inc.'s Holding History (CIK: 0001419186)

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

Q4 2025

Shares 12,163 Value ($000) $2 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 13,007 Value ($000) $2 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 12,366 Value ($000) $2 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 13,376 Value ($000) $2 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 13,511 Value ($000) $2 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 13,153 Value ($000) $2 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 12,951 Value ($000) $2 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 13,330 Value ($000) $2 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 13,710 Value ($000) $2 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 15,181 Value ($000) $2 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 15,355 Value ($000) $2 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 14,991 Value ($000) $2 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 14,012 Value ($000) $2 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 13,979 Value ($000) $1,178 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 13,625 Value ($000) $957 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 14,931 Value ($000) $1,351 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 15,160 Value ($000) $1,732 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 17,752 Value ($000) $1,932 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 18,820 Value ($000) $2,334 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 18,368 Value ($000) $2,203 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 18,126 Value ($000) $2,226 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 27,240 Value ($000) $2,542 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 26,388 Value ($000) $2,249 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 28,657 Value ($000) $2,492 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 32,909 Value ($000) $3,831 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 25,756 Value ($000) $2,829 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 20,511 Value ($000) $2,033 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 19,635 Value ($000) $1,828 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 17,802 Value ($000) $1,481 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 16,995 Value ($000) $1,684 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 17,210 Value ($000) $1,459 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 16,836 Value ($000) $1,313 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 18,468 Value ($000) $1,482 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 19,672 Value ($000) $1,270 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 30,993 Value ($000) $1,789 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 37,832 Value ($000) $2,492 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 38,413 Value ($000) $2,520 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 40,327 Value ($000) $2,593 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 36,666 Value ($000) $2,079 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 36,072 Value ($000) $2,089 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 15,499 Value ($000) $834 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 16,517 Value ($000) $801 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 17,023 Value ($000) $827 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 8,509 Value ($000) $897 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 8,802 Value ($000) $830 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 5,151 Value ($000) $389 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 5,323 Value ($000) $352 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 5,421 Value ($000) $388 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 4,869 Value ($000) $365 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 4,930 Value ($000) $359 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 4,619 Value ($000) $299 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,163	$2	$166.60	$147.15 - $185.85
Q3 2025	13,007	$2	$142.18	$125.70 - $152.78
Q2 2025	12,366	$2	$137.79	$123.39 - $154.37
Q1 2025	13,376	$2	$138.49	$121.41 - $155.52
Q4 2024	13,511	$2	$145.12	$134.98 - $156.58
Q3 2024	13,153	$2	$145.34	$133.39 - $161.03
Q2 2024	12,951	$2	$135.85	$125.21 - $148.08
Q1 2024	13,330	$2	$140.37	$131.50 - $148.00
Q4 2023	13,710	$2	$121.76	$107.47 - $136.34
Q3 2023	15,181	$2	$111.83	$104.53 - $119.53
Q2 2023	15,355	$2	$102.18	$96.13 - $109.65
Q1 2023	14,991	$2	$108.78	$96.79 - $118.52
Q4 2022	14,012	$2	$98.51	$78.40 - $116.52
Q3 2022	13,979	$1,178	$81.75	$66.61 - $92.51
Q2 2022	13,625	$957	$85.43	$66.85 - $105.82
Q1 2022	14,931	$1,351	$91.07	$80.64 - $110.03
Q4 2021	15,160	$1,732	$106.60	$98.96 - $117.50
Q3 2021	17,752	$1,932	$113.94	$103.32 - $121.23
Q2 2021	18,820	$2,334	$118.36	$108.85 - $127.23
Q1 2021	18,368	$2,203	$112.20	$101.40 - $120.18
Q4 2020	18,126	$2,226	$99.15	$80.08 - $116.74
Q3 2020	27,240	$2,542	$84.86	$75.33 - $92.54
Q2 2020	26,388	$2,249	$85.67	$70.14 - $99.23
Q1 2020	28,657	$2,492	$100.74	$53.24 - $117.06
Q4 2019	32,909	$3,831	$105.92	$98.61 - $110.61
Q3 2019	25,756	$2,829	$99.04	$91.53 - $104.31
Q2 2019	20,511	$2,033	$91.29	$83.83 - $98.83
Q1 2019	19,635	$1,828	$85.69	$76.35 - $90.07
Q4 2018	17,802	$1,481	$84.34	$70.86 - $97.13
Q3 2018	16,995	$1,684	$85.36	$77.12 - $93.63
Q2 2018	17,210	$1,459	$75.43	$69.04 - $81.00
Q1 2018	16,836	$1,313	$73.33	$68.12 - $79.11
Q4 2017	18,468	$1,482	$64.50	$57.45 - $75.25
Q3 2017	19,672	$1,270	$52.93	$48.58 - $60.18
Q2 2017	30,993	$1,789	$57.27	$50.75 - $61.00
Q1 2017	37,832	$2,492	$61.17	$59.07 - $63.59
Q4 2016	38,413	$2,520	$59.76	$55.68 - $63.72
Q3 2016	40,327	$2,593	$56.04	$50.90 - $60.37
Q2 2016	36,666	$2,079	$50.49	$47.24 - $53.61
Q1 2016	36,072	$2,089	$50.36	$45.70 - $54.22
Q4 2015	15,499	$834	$46.25	$39.31 - $50.43
Q3 2015	16,517	$801	$46.11	$42.04 - $51.13
Q2 2015	17,023	$827	$45.27	$42.85 - $47.40
Q1 2015	8,509	$897	$44.47	$40.16 - $49.01
Q4 2014	8,802	$830	$37.85	$33.47 - $43.19
Q3 2014	5,151	$389	$31.13	$27.63 - $34.51
Q2 2014	5,323	$352	$30.61	$29.24 - $33.09
Q1 2014	5,421	$388	$31.55	$28.94 - $33.48
Q4 2013	4,869	$365	$33.31	$30.65 - $36.34
Q3 2013	4,930	$359	$30.20	$28.58 - $32.35
Q2 2013	4,619	$299	$28.26	$25.84 - $29.37