ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Roundview Capital LLC's Holding History (CIK: 0001476804)

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

Q4 2025

Shares 10,912 Value ($000) $1,966 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 11,117 Value ($000) $1,694 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 11,149 Value ($000) $1,422 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 11,155 Value ($000) $1,425 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 13,449 Value ($000) $2,034 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 13,245 Value ($000) $1,994 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 13,093 Value ($000) $1,903 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 12,864 Value ($000) $1,888 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 12,732 Value ($000) $1,762 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 13,336 Value ($000) $1,506 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 13,616 Value ($000) $1,527 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 17,183 Value ($000) $1,824 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 17,164 Value ($000) $1,992 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 17,528 Value ($000) $1,477 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 17,738 Value ($000) $1,246 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 18,251 Value ($000) $1,651 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 18,060 Value ($000) $2,064 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 16,925 Value ($000) $1,842 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 16,760 Value ($000) $2,078 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 16,267 Value ($000) $1,951 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 16,215 Value ($000) $1,991 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 17,142 Value ($000) $1,600 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 17,177 Value ($000) $1,464 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 17,622 Value ($000) $1,533 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 17,563 Value ($000) $2,045 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 17,563 Value ($000) $1,929 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 17,563 Value ($000) $1,741 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 17,643 Value ($000) $1,643 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 17,077 Value ($000) $1,421 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 15,386 Value ($000) $1,525 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 15,611 Value ($000) $1,323 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 15,610 Value ($000) $1,217 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 19,645 Value ($000) $1,577 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 20,045 Value ($000) $1,294 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 18,340 Value ($000) $1,059 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 15,670 Value ($000) $1,032 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 15,670 Value ($000) $1,028 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 15,588 Value ($000) $1,002 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 15,588 Value ($000) $884 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 15,588 Value ($000) $903 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 15,938 Value ($000) $858 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 16,288 Value ($000) $789 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 16,288 Value ($000) $792 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 8,144 Value ($000) $858 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 8,269 Value ($000) $779 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 8,394 Value ($000) $634 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 8,394 Value ($000) $555 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 8,209 Value ($000) $588 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 8,209 Value ($000) $615 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 8,209 Value ($000) $598 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 8,309 Value ($000) $539 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,912	$1,966	$166.60	$147.15 - $185.85
Q3 2025	11,117	$1,694	$142.18	$125.70 - $152.78
Q2 2025	11,149	$1,422	$137.79	$123.39 - $154.37
Q1 2025	11,155	$1,425	$138.49	$121.41 - $155.52
Q4 2024	13,449	$2,034	$145.12	$134.98 - $156.58
Q3 2024	13,245	$1,994	$145.34	$133.39 - $161.03
Q2 2024	13,093	$1,903	$135.85	$125.21 - $148.08
Q1 2024	12,864	$1,888	$140.37	$131.50 - $148.00
Q4 2023	12,732	$1,762	$121.76	$107.47 - $136.34
Q3 2023	13,336	$1,506	$111.83	$104.53 - $119.53
Q2 2023	13,616	$1,527	$102.18	$96.13 - $109.65
Q1 2023	17,183	$1,824	$108.78	$96.79 - $118.52
Q4 2022	17,164	$1,992	$98.51	$78.40 - $116.52
Q3 2022	17,528	$1,477	$81.75	$66.61 - $92.51
Q2 2022	17,738	$1,246	$85.43	$66.85 - $105.82
Q1 2022	18,251	$1,651	$91.07	$80.64 - $110.03
Q4 2021	18,060	$2,064	$106.60	$98.96 - $117.50
Q3 2021	16,925	$1,842	$113.94	$103.32 - $121.23
Q2 2021	16,760	$2,078	$118.36	$108.85 - $127.23
Q1 2021	16,267	$1,951	$112.20	$101.40 - $120.18
Q4 2020	16,215	$1,991	$99.15	$80.08 - $116.74
Q3 2020	17,142	$1,600	$84.86	$75.33 - $92.54
Q2 2020	17,177	$1,464	$85.67	$70.14 - $99.23
Q1 2020	17,622	$1,533	$100.74	$53.24 - $117.06
Q4 2019	17,563	$2,045	$105.92	$98.61 - $110.61
Q3 2019	17,563	$1,929	$99.04	$91.53 - $104.31
Q2 2019	17,563	$1,741	$91.29	$83.83 - $98.83
Q1 2019	17,643	$1,643	$85.69	$76.35 - $90.07
Q4 2018	17,077	$1,421	$84.34	$70.86 - $97.13
Q3 2018	15,386	$1,525	$85.36	$77.12 - $93.63
Q2 2018	15,611	$1,323	$75.43	$69.04 - $81.00
Q1 2018	15,610	$1,217	$73.33	$68.12 - $79.11
Q4 2017	19,645	$1,577	$64.50	$57.45 - $75.25
Q3 2017	20,045	$1,294	$52.93	$48.58 - $60.18
Q2 2017	18,340	$1,059	$57.27	$50.75 - $61.00
Q1 2017	15,670	$1,032	$61.17	$59.07 - $63.59
Q4 2016	15,670	$1,028	$59.76	$55.68 - $63.72
Q3 2016	15,588	$1,002	$56.04	$50.90 - $60.37
Q2 2016	15,588	$884	$50.49	$47.24 - $53.61
Q1 2016	15,588	$903	$50.36	$45.70 - $54.22
Q4 2015	15,938	$858	$46.25	$39.31 - $50.43
Q3 2015	16,288	$789	$46.11	$42.04 - $51.13
Q2 2015	16,288	$792	$45.27	$42.85 - $47.40
Q1 2015	8,144	$858	$44.47	$40.16 - $49.01
Q4 2014	8,269	$779	$37.85	$33.47 - $43.19
Q3 2014	8,394	$634	$31.13	$27.63 - $34.51
Q2 2014	8,394	$555	$30.61	$29.24 - $33.09
Q1 2014	8,209	$588	$31.55	$28.94 - $33.48
Q4 2013	8,209	$615	$33.31	$30.65 - $36.34
Q3 2013	8,209	$598	$30.20	$28.58 - $32.35
Q2 2013	8,309	$539	$28.26	$25.84 - $29.37