ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Quantbot Technologies LP's Holding History (CIK: 0001512991)

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

Q4 2025

Shares 3,942 Value ($000) $710 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 28,251 Value ($000) $4,305 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 20,458 Value ($000) $2,610 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 17,229 Value ($000) $2,202 Avg Close $138.49 Range $121.41 - $155.52

Q2 2024

Shares 33,415 Value ($000) $4,856 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 77,301 Value ($000) $11,345 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 5,314 Value ($000) $735 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 38,338 Value ($000) $4,330 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 12,638 Value ($000) $1,417 Avg Close $102.18 Range $96.13 - $109.65

Q4 2021

Shares 2,280 Value ($000) $260 Avg Close $106.60 Range $98.96 - $117.50

Q1 2021

Shares 9,128 Value ($000) $1,094 Avg Close $112.20 Range $101.40 - $120.18

Q3 2020

Shares 34,211 Value ($000) $3,192 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 60,862 Value ($000) $5,187 Avg Close $85.67 Range $70.14 - $99.23

Q4 2019

Shares 3,912 Value ($000) $455 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 44,966 Value ($000) $4,939 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 43,658 Value ($000) $4,327 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 706 Value ($000) $65 Avg Close $85.69 Range $76.35 - $90.07

Q1 2018

Shares 14,313 Value ($000) $1,116 Avg Close $73.33 Range $68.12 - $79.11

Q2 2017

Shares 54,560 Value ($000) $3,149 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 103,063 Value ($000) $6,788 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 176,201 Value ($000) $11,558 Avg Close $59.76 Range $55.68 - $63.72

Q1 2016

Shares 6,020 Value ($000) $348 Avg Close $50.36 Range $45.70 - $54.22

Q3 2015

Shares 28,347 Value ($000) $1,373 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 32,297 Value ($000) $1,569 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 3,195 Value ($000) $336 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 825 Value ($000) $77 Avg Close $37.85 Range $33.47 - $43.19

Q2 2014

Shares 9,621 Value ($000) $636 Avg Close $30.61 Range $29.24 - $33.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,942	$710	$166.60	$147.15 - $185.85
Q3 2025	28,251	$4,305	$142.18	$125.70 - $152.78
Q2 2025	20,458	$2,610	$137.79	$123.39 - $154.37
Q1 2025	17,229	$2,202	$138.49	$121.41 - $155.52
Q2 2024	33,415	$4,856	$135.85	$125.21 - $148.08
Q1 2024	77,301	$11,345	$140.37	$131.50 - $148.00
Q4 2023	5,314	$735	$121.76	$107.47 - $136.34
Q3 2023	38,338	$4,330	$111.83	$104.53 - $119.53
Q2 2023	12,638	$1,417	$102.18	$96.13 - $109.65
Q4 2021	2,280	$260	$106.60	$98.96 - $117.50
Q1 2021	9,128	$1,094	$112.20	$101.40 - $120.18
Q3 2020	34,211	$3,192	$84.86	$75.33 - $92.54
Q2 2020	60,862	$5,187	$85.67	$70.14 - $99.23
Q4 2019	3,912	$455	$105.92	$98.61 - $110.61
Q3 2019	44,966	$4,939	$99.04	$91.53 - $104.31
Q2 2019	43,658	$4,327	$91.29	$83.83 - $98.83
Q1 2019	706	$65	$85.69	$76.35 - $90.07
Q1 2018	14,313	$1,116	$73.33	$68.12 - $79.11
Q2 2017	54,560	$3,149	$57.27	$50.75 - $61.00
Q1 2017	103,063	$6,788	$61.17	$59.07 - $63.59
Q4 2016	176,201	$11,558	$59.76	$55.68 - $63.72
Q1 2016	6,020	$348	$50.36	$45.70 - $54.22
Q3 2015	28,347	$1,373	$46.11	$42.04 - $51.13
Q2 2015	32,297	$1,569	$45.27	$42.85 - $47.40
Q1 2015	3,195	$336	$44.47	$40.16 - $49.01
Q4 2014	825	$77	$37.85	$33.47 - $43.19
Q2 2014	9,621	$636	$30.61	$29.24 - $33.09