ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

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

Q4 2025

Shares 602,273 Value ($000) $86 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 602,273 Value ($000) $91 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 602,273 Value ($000) $77 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 596,656 Value ($000) $74 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 602,273 Value ($000) $91 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 602,273 Value ($000) $91 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 611,548 Value ($000) $89 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 596,656 Value ($000) $87 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 603,661 Value ($000) $83 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 625,379 Value ($000) $70 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 808,030 Value ($000) $88 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 813,774 Value ($000) $84 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 815,612 Value ($000) $94 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 885,492 Value ($000) $73,546 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 875,339 Value ($000) $62,286 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 985,582 Value ($000) $91,265 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 963,984 Value ($000) $109,092 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 846,950 Value ($000) $97,692 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 877,521 Value ($000) $106,571 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 552,717 Value ($000) $66,436 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 262,395 Value ($000) $32,224 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 218,874 Value ($000) $19,938 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 222,368 Value ($000) $18,852 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 237,066 Value ($000) $20,145 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 275,785 Value ($000) $31,767 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 263,727 Value ($000) $28,892 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 378,635 Value ($000) $38,179 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 346,019 Value ($000) $33,017 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 298,554 Value ($000) $24,507 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 346,019 Value ($000) $33,017 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 334,684 Value ($000) $28,592 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 220,574 Value ($000) $16,958 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 176,495 Value ($000) $9,662 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 176,495 Value ($000) $9,662 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 234,514 Value ($000) $13,526 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 183,220 Value ($000) $12,249 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 141,611 Value ($000) $9,417 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 144,284 Value ($000) $9,148 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 165,984 Value ($000) $9,265 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 203,811 Value ($000) $11,886 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 140,134 Value ($000) $7,702 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 136,152 Value ($000) $6,555 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 145,562 Value ($000) $7,144 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 71,657 Value ($000) $7,567 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 64,250 Value ($000) $6,005 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 65,685 Value ($000) $4,963 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 42,443 Value ($000) $2,805 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 42,594 Value ($000) $3,078 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 27,568 Value ($000) $2,039 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 43,318 Value ($000) $3,115 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 2,354 Value ($000) $151 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	602,273	$86	$166.60	$147.15 - $185.85
Q3 2025	602,273	$91	$142.18	$125.70 - $152.78
Q2 2025	602,273	$77	$137.79	$123.39 - $154.37
Q1 2025	596,656	$74	$138.49	$121.41 - $155.52
Q4 2024	602,273	$91	$145.12	$134.98 - $156.58
Q3 2024	602,273	$91	$145.34	$133.39 - $161.03
Q2 2024	611,548	$89	$135.85	$125.21 - $148.08
Q1 2024	596,656	$87	$140.37	$131.50 - $148.00
Q4 2023	603,661	$83	$121.76	$107.47 - $136.34
Q3 2023	625,379	$70	$111.83	$104.53 - $119.53
Q2 2023	808,030	$88	$102.18	$96.13 - $109.65
Q1 2023	813,774	$84	$108.78	$96.79 - $118.52
Q4 2022	815,612	$94	$98.51	$78.40 - $116.52
Q3 2022	885,492	$73,546	$81.75	$66.61 - $92.51
Q2 2022	875,339	$62,286	$85.43	$66.85 - $105.82
Q1 2022	985,582	$91,265	$91.07	$80.64 - $110.03
Q4 2021	963,984	$109,092	$106.60	$98.96 - $117.50
Q3 2021	846,950	$97,692	$113.94	$103.32 - $121.23
Q2 2021	877,521	$106,571	$118.36	$108.85 - $127.23
Q1 2021	552,717	$66,436	$112.20	$101.40 - $120.18
Q4 2020	262,395	$32,224	$99.15	$80.08 - $116.74
Q3 2020	218,874	$19,938	$84.86	$75.33 - $92.54
Q2 2020	222,368	$18,852	$85.67	$70.14 - $99.23
Q1 2020	237,066	$20,145	$100.74	$53.24 - $117.06
Q4 2019	275,785	$31,767	$105.92	$98.61 - $110.61
Q3 2019	263,727	$28,892	$99.04	$91.53 - $104.31
Q2 2019	378,635	$38,179	$91.29	$83.83 - $98.83
Q1 2019	346,019	$33,017	$85.69	$76.35 - $90.07
Q4 2018	298,554	$24,507	$84.34	$70.86 - $97.13
Q3 2018	346,019	$33,017	$85.36	$77.12 - $93.63
Q2 2018	334,684	$28,592	$75.43	$69.04 - $81.00
Q1 2018	220,574	$16,958	$73.33	$68.12 - $79.11
Q4 2017	176,495	$9,662	$64.50	$57.45 - $75.25
Q3 2017	176,495	$9,662	$52.93	$48.58 - $60.18
Q2 2017	234,514	$13,526	$57.27	$50.75 - $61.00
Q1 2017	183,220	$12,249	$61.17	$59.07 - $63.59
Q4 2016	141,611	$9,417	$59.76	$55.68 - $63.72
Q3 2016	144,284	$9,148	$56.04	$50.90 - $60.37
Q2 2016	165,984	$9,265	$50.49	$47.24 - $53.61
Q1 2016	203,811	$11,886	$50.36	$45.70 - $54.22
Q4 2015	140,134	$7,702	$46.25	$39.31 - $50.43
Q3 2015	136,152	$6,555	$46.11	$42.04 - $51.13
Q2 2015	145,562	$7,144	$45.27	$42.85 - $47.40
Q1 2015	71,657	$7,567	$44.47	$40.16 - $49.01
Q4 2014	64,250	$6,005	$37.85	$33.47 - $43.19
Q3 2014	65,685	$4,963	$31.13	$27.63 - $34.51
Q2 2014	42,443	$2,805	$30.61	$29.24 - $33.09
Q1 2014	42,594	$3,078	$31.55	$28.94 - $33.48
Q4 2013	27,568	$2,039	$33.31	$30.65 - $36.34
Q3 2013	43,318	$3,115	$30.20	$28.58 - $32.35
Q2 2013	2,354	$151	$28.26	$25.84 - $29.37