ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Korea Investment CORP's Holding History (CIK: 0001441689)

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

Q4 2025

Shares 123,006 Value ($000) $22,158 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 143,612 Value ($000) $21,885 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 126,612 Value ($000) $16,153 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 235,245 Value ($000) $30,062 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 227,766 Value ($000) $34,454 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 252,393 Value ($000) $37,988 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 303,659 Value ($000) $44,128 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 207,620 Value ($000) $30,470 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 206,420 Value ($000) $28,566 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 205,974 Value ($000) $23,265 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 221,669 Value ($000) $24,856 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 228,570 Value ($000) $24,258 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 181,353 Value ($000) $21,050 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 99,483 Value ($000) $8,383 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 100,400 Value ($000) $7,051 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 116,100 Value ($000) $10,502 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 123,900 Value ($000) $14,159 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 88,600 Value ($000) $9,644 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 74,800 Value ($000) $9,275 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 107,100 Value ($000) $12,842 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 189,600 Value ($000) $23,285 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 90,200 Value ($000) $8,417 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 89,000 Value ($000) $7,586 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 217,563 Value ($000) $18,921 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 155,463 Value ($000) $18,099 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 152,463 Value ($000) $16,748 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 168,063 Value ($000) $16,658 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 197,663 Value ($000) $18,402 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 166,875 Value ($000) $13,884 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 173,075 Value ($000) $17,152 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 137,647 Value ($000) $11,666 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 122,647 Value ($000) $9,564 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 158,984 Value ($000) $12,758 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 163,184 Value ($000) $10,537 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 169,184 Value ($000) $9,767 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 186,632 Value ($000) $12,293 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 210,071 Value ($000) $13,781 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 261,816 Value ($000) $16,835 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 167,900 Value ($000) $9,518 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 182,000 Value ($000) $10,537 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 111,600 Value ($000) $6,005 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 115,500 Value ($000) $5,598 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 134,400 Value ($000) $6,533 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 67,200 Value ($000) $7,080 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 33,300 Value ($000) $3,139 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 32,800 Value ($000) $2,479 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 53,500 Value ($000) $3,538 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 44,100 Value ($000) $3,155 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 120,700 Value ($000) $9,044 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 155,600 Value ($000) $11,328 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 43,700 Value ($000) $2,832 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	123,006	$22,158	$166.60	$147.15 - $185.85
Q3 2025	143,612	$21,885	$142.18	$125.70 - $152.78
Q2 2025	126,612	$16,153	$137.79	$123.39 - $154.37
Q1 2025	235,245	$30,062	$138.49	$121.41 - $155.52
Q4 2024	227,766	$34,454	$145.12	$134.98 - $156.58
Q3 2024	252,393	$37,988	$145.34	$133.39 - $161.03
Q2 2024	303,659	$44,128	$135.85	$125.21 - $148.08
Q1 2024	207,620	$30,470	$140.37	$131.50 - $148.00
Q4 2023	206,420	$28,566	$121.76	$107.47 - $136.34
Q3 2023	205,974	$23,265	$111.83	$104.53 - $119.53
Q2 2023	221,669	$24,856	$102.18	$96.13 - $109.65
Q1 2023	228,570	$24,258	$108.78	$96.79 - $118.52
Q4 2022	181,353	$21,050	$98.51	$78.40 - $116.52
Q3 2022	99,483	$8,383	$81.75	$66.61 - $92.51
Q2 2022	100,400	$7,051	$85.43	$66.85 - $105.82
Q1 2022	116,100	$10,502	$91.07	$80.64 - $110.03
Q4 2021	123,900	$14,159	$106.60	$98.96 - $117.50
Q3 2021	88,600	$9,644	$113.94	$103.32 - $121.23
Q2 2021	74,800	$9,275	$118.36	$108.85 - $127.23
Q1 2021	107,100	$12,842	$112.20	$101.40 - $120.18
Q4 2020	189,600	$23,285	$99.15	$80.08 - $116.74
Q3 2020	90,200	$8,417	$84.86	$75.33 - $92.54
Q2 2020	89,000	$7,586	$85.67	$70.14 - $99.23
Q1 2020	217,563	$18,921	$100.74	$53.24 - $117.06
Q4 2019	155,463	$18,099	$105.92	$98.61 - $110.61
Q3 2019	152,463	$16,748	$99.04	$91.53 - $104.31
Q2 2019	168,063	$16,658	$91.29	$83.83 - $98.83
Q1 2019	197,663	$18,402	$85.69	$76.35 - $90.07
Q4 2018	166,875	$13,884	$84.34	$70.86 - $97.13
Q3 2018	173,075	$17,152	$85.36	$77.12 - $93.63
Q2 2018	137,647	$11,666	$75.43	$69.04 - $81.00
Q1 2018	122,647	$9,564	$73.33	$68.12 - $79.11
Q4 2017	158,984	$12,758	$64.50	$57.45 - $75.25
Q3 2017	163,184	$10,537	$52.93	$48.58 - $60.18
Q2 2017	169,184	$9,767	$57.27	$50.75 - $61.00
Q1 2017	186,632	$12,293	$61.17	$59.07 - $63.59
Q4 2016	210,071	$13,781	$59.76	$55.68 - $63.72
Q3 2016	261,816	$16,835	$56.04	$50.90 - $60.37
Q2 2016	167,900	$9,518	$50.49	$47.24 - $53.61
Q1 2016	182,000	$10,537	$50.36	$45.70 - $54.22
Q4 2015	111,600	$6,005	$46.25	$39.31 - $50.43
Q3 2015	115,500	$5,598	$46.11	$42.04 - $51.13
Q2 2015	134,400	$6,533	$45.27	$42.85 - $47.40
Q1 2015	67,200	$7,080	$44.47	$40.16 - $49.01
Q4 2014	33,300	$3,139	$37.85	$33.47 - $43.19
Q3 2014	32,800	$2,479	$31.13	$27.63 - $34.51
Q2 2014	53,500	$3,538	$30.61	$29.24 - $33.09
Q1 2014	44,100	$3,155	$31.55	$28.94 - $33.48
Q4 2013	120,700	$9,044	$33.31	$30.65 - $36.34
Q3 2013	155,600	$11,328	$30.20	$28.58 - $32.35
Q2 2013	43,700	$2,832	$28.26	$25.84 - $29.37