ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Mechanics Bank Trust Department's Holding History (CIK: 0001439743)

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

Q4 2025

Shares 24,302 Value ($000) $4,378 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 24,424 Value ($000) $3,722 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 26,519 Value ($000) $3,383 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 34,344 Value ($000) $4,389 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 35,058 Value ($000) $5,303 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 33,658 Value ($000) $5,066 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 34,343 Value ($000) $4,991 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 34,179 Value ($000) $5,016 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 34,384 Value ($000) $4,758 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 34,384 Value ($000) $3,884 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 36,896 Value ($000) $4,137 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 37,579 Value ($000) $3,988 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 38,352 Value ($000) $4,452 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 38,140 Value ($000) $3,214 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 38,300 Value ($000) $2,689 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 38,290 Value ($000) $3,464 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 36,972 Value ($000) $4,225 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 36,915 Value ($000) $4,018 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 36,465 Value ($000) $4,522 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 38,675 Value ($000) $4,637 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 39,700 Value ($000) $4,876 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 42,160 Value ($000) $3,934 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 42,535 Value ($000) $3,626 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 43,385 Value ($000) $3,773 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 43,945 Value ($000) $5,116 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 44,765 Value ($000) $4,918 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 45,665 Value ($000) $4,526 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 45,650 Value ($000) $4,250 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 45,760 Value ($000) $3,807 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 45,841 Value ($000) $4,543 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 46,020 Value ($000) $3,900 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 46,180 Value ($000) $3,601 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 49,960 Value ($000) $4,010 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 50,575 Value ($000) $3,266 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 65,450 Value ($000) $3,778 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 65,135 Value ($000) $4,291 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 72,530 Value ($000) $4,758 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 71,165 Value ($000) $4,575 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 74,625 Value ($000) $4,230 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 71,180 Value ($000) $4,121 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 67,915 Value ($000) $3,655 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 65,680 Value ($000) $3,184 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 58,900 Value ($000) $2,863 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 32,920 Value ($000) $3,468 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 32,455 Value ($000) $3,060 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 30,543 Value ($000) $2,308 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 27,955 Value ($000) $1,849 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 28,715 Value ($000) $2,055 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 14,425 Value ($000) $1,081 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 5,880 Value ($000) $428 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 5,430 Value ($000) $352 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,302	$4,378	$166.60	$147.15 - $185.85
Q3 2025	24,424	$3,722	$142.18	$125.70 - $152.78
Q2 2025	26,519	$3,383	$137.79	$123.39 - $154.37
Q1 2025	34,344	$4,389	$138.49	$121.41 - $155.52
Q4 2024	35,058	$5,303	$145.12	$134.98 - $156.58
Q3 2024	33,658	$5,066	$145.34	$133.39 - $161.03
Q2 2024	34,343	$4,991	$135.85	$125.21 - $148.08
Q1 2024	34,179	$5,016	$140.37	$131.50 - $148.00
Q4 2023	34,384	$4,758	$121.76	$107.47 - $136.34
Q3 2023	34,384	$3,884	$111.83	$104.53 - $119.53
Q2 2023	36,896	$4,137	$102.18	$96.13 - $109.65
Q1 2023	37,579	$3,988	$108.78	$96.79 - $118.52
Q4 2022	38,352	$4,452	$98.51	$78.40 - $116.52
Q3 2022	38,140	$3,214	$81.75	$66.61 - $92.51
Q2 2022	38,300	$2,689	$85.43	$66.85 - $105.82
Q1 2022	38,290	$3,464	$91.07	$80.64 - $110.03
Q4 2021	36,972	$4,225	$106.60	$98.96 - $117.50
Q3 2021	36,915	$4,018	$113.94	$103.32 - $121.23
Q2 2021	36,465	$4,522	$118.36	$108.85 - $127.23
Q1 2021	38,675	$4,637	$112.20	$101.40 - $120.18
Q4 2020	39,700	$4,876	$99.15	$80.08 - $116.74
Q3 2020	42,160	$3,934	$84.86	$75.33 - $92.54
Q2 2020	42,535	$3,626	$85.67	$70.14 - $99.23
Q1 2020	43,385	$3,773	$100.74	$53.24 - $117.06
Q4 2019	43,945	$5,116	$105.92	$98.61 - $110.61
Q3 2019	44,765	$4,918	$99.04	$91.53 - $104.31
Q2 2019	45,665	$4,526	$91.29	$83.83 - $98.83
Q1 2019	45,650	$4,250	$85.69	$76.35 - $90.07
Q4 2018	45,760	$3,807	$84.34	$70.86 - $97.13
Q3 2018	45,841	$4,543	$85.36	$77.12 - $93.63
Q2 2018	46,020	$3,900	$75.43	$69.04 - $81.00
Q1 2018	46,180	$3,601	$73.33	$68.12 - $79.11
Q4 2017	49,960	$4,010	$64.50	$57.45 - $75.25
Q3 2017	50,575	$3,266	$52.93	$48.58 - $60.18
Q2 2017	65,450	$3,778	$57.27	$50.75 - $61.00
Q1 2017	65,135	$4,291	$61.17	$59.07 - $63.59
Q4 2016	72,530	$4,758	$59.76	$55.68 - $63.72
Q3 2016	71,165	$4,575	$56.04	$50.90 - $60.37
Q2 2016	74,625	$4,230	$50.49	$47.24 - $53.61
Q1 2016	71,180	$4,121	$50.36	$45.70 - $54.22
Q4 2015	67,915	$3,655	$46.25	$39.31 - $50.43
Q3 2015	65,680	$3,184	$46.11	$42.04 - $51.13
Q2 2015	58,900	$2,863	$45.27	$42.85 - $47.40
Q1 2015	32,920	$3,468	$44.47	$40.16 - $49.01
Q4 2014	32,455	$3,060	$37.85	$33.47 - $43.19
Q3 2014	30,543	$2,308	$31.13	$27.63 - $34.51
Q2 2014	27,955	$1,849	$30.61	$29.24 - $33.09
Q1 2014	28,715	$2,055	$31.55	$28.94 - $33.48
Q4 2013	14,425	$1,081	$33.31	$30.65 - $36.34
Q3 2013	5,880	$428	$30.20	$28.58 - $32.35
Q2 2013	5,430	$352	$28.26	$25.84 - $29.37