ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

UNITED CAPITAL FINANCIAL ADVISORS, LLC's Holding History (CIK: 0001463217)

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

Q4 2025

Shares 15,343 Value ($000) $2,764 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 11,063 Value ($000) $1,686 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 8,957 Value ($000) $1,143 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 8,940 Value ($000) $1,142 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 9,348 Value ($000) $1,414 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 9,466 Value ($000) $1,425 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 9,418 Value ($000) $1,369 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 9,719 Value ($000) $1,426 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 10,719 Value ($000) $1,483 Avg Close $121.76 Range $107.47 - $136.34

Q2 2023

Shares 2,892 Value ($000) $324 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 3,122 Value ($000) $331 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 3,726 Value ($000) $433 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 4,413 Value ($000) $372 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 6,847 Value ($000) $481 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 4,436 Value ($000) $401 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 4,954 Value ($000) $566 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 4,906 Value ($000) $534 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 5,928 Value ($000) $735 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 6,883 Value ($000) $825 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 6,715 Value ($000) $825 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 5,834 Value ($000) $544 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 6,920 Value ($000) $590 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 214,509 Value ($000) $18,656 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 212,060 Value ($000) $24,688 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 202,492 Value ($000) $22,244 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 200,339 Value ($000) $19,858 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 187,277 Value ($000) $17,435 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 174,837 Value ($000) $14,546 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 167,294 Value ($000) $16,579 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 162,636 Value ($000) $13,783 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 158,561 Value ($000) $12,365 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 216,900 Value ($000) $17,406 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 215,907 Value ($000) $13,941 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 160,892 Value ($000) $9,288 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 150,371 Value ($000) $9,905 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 199,868 Value ($000) $13,111 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 200,293 Value ($000) $12,879 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 192,362 Value ($000) $10,965 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 172,334 Value ($000) $9,985 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 160,986 Value ($000) $8,663 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 136,346 Value ($000) $6,609 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 111,751 Value ($000) $5,432 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 44,508 Value ($000) $4,401 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 32,120 Value ($000) $3,028 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 14,003 Value ($000) $1,058 Avg Close $31.13 Range $27.63 - $34.51

Q1 2014

Shares 4,109 Value ($000) $294 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 3,107 Value ($000) $233 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 3,084 Value ($000) $225 Avg Close $30.20 Range $28.58 - $32.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,343	$2,764	$166.60	$147.15 - $185.85
Q3 2025	11,063	$1,686	$142.18	$125.70 - $152.78
Q2 2025	8,957	$1,143	$137.79	$123.39 - $154.37
Q1 2025	8,940	$1,142	$138.49	$121.41 - $155.52
Q4 2024	9,348	$1,414	$145.12	$134.98 - $156.58
Q3 2024	9,466	$1,425	$145.34	$133.39 - $161.03
Q2 2024	9,418	$1,369	$135.85	$125.21 - $148.08
Q1 2024	9,719	$1,426	$140.37	$131.50 - $148.00
Q4 2023	10,719	$1,483	$121.76	$107.47 - $136.34
Q2 2023	2,892	$324	$102.18	$96.13 - $109.65
Q1 2023	3,122	$331	$108.78	$96.79 - $118.52
Q4 2022	3,726	$433	$98.51	$78.40 - $116.52
Q3 2022	4,413	$372	$81.75	$66.61 - $92.51
Q2 2022	6,847	$481	$85.43	$66.85 - $105.82
Q1 2022	4,436	$401	$91.07	$80.64 - $110.03
Q4 2021	4,954	$566	$106.60	$98.96 - $117.50
Q3 2021	4,906	$534	$113.94	$103.32 - $121.23
Q2 2021	5,928	$735	$118.36	$108.85 - $127.23
Q1 2021	6,883	$825	$112.20	$101.40 - $120.18
Q4 2020	6,715	$825	$99.15	$80.08 - $116.74
Q3 2020	5,834	$544	$84.86	$75.33 - $92.54
Q2 2020	6,920	$590	$85.67	$70.14 - $99.23
Q1 2020	214,509	$18,656	$100.74	$53.24 - $117.06
Q4 2019	212,060	$24,688	$105.92	$98.61 - $110.61
Q3 2019	202,492	$22,244	$99.04	$91.53 - $104.31
Q2 2019	200,339	$19,858	$91.29	$83.83 - $98.83
Q1 2019	187,277	$17,435	$85.69	$76.35 - $90.07
Q4 2018	174,837	$14,546	$84.34	$70.86 - $97.13
Q3 2018	167,294	$16,579	$85.36	$77.12 - $93.63
Q2 2018	162,636	$13,783	$75.43	$69.04 - $81.00
Q1 2018	158,561	$12,365	$73.33	$68.12 - $79.11
Q4 2017	216,900	$17,406	$64.50	$57.45 - $75.25
Q3 2017	215,907	$13,941	$52.93	$48.58 - $60.18
Q2 2017	160,892	$9,288	$57.27	$50.75 - $61.00
Q1 2017	150,371	$9,905	$61.17	$59.07 - $63.59
Q4 2016	199,868	$13,111	$59.76	$55.68 - $63.72
Q3 2016	200,293	$12,879	$56.04	$50.90 - $60.37
Q2 2016	192,362	$10,965	$50.49	$47.24 - $53.61
Q1 2016	172,334	$9,985	$50.36	$45.70 - $54.22
Q4 2015	160,986	$8,663	$46.25	$39.31 - $50.43
Q3 2015	136,346	$6,609	$46.11	$42.04 - $51.13
Q2 2015	111,751	$5,432	$45.27	$42.85 - $47.40
Q1 2015	44,508	$4,401	$44.47	$40.16 - $49.01
Q4 2014	32,120	$3,028	$37.85	$33.47 - $43.19
Q3 2014	14,003	$1,058	$31.13	$27.63 - $34.51
Q1 2014	4,109	$294	$31.55	$28.94 - $33.48
Q4 2013	3,107	$233	$33.31	$30.65 - $36.34
Q3 2013	3,084	$225	$30.20	$28.58 - $32.35