ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 53,040 Value ($000) $9,555 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 53,239 Value ($000) $8,113 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 53,450 Value ($000) $6,819 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 53,969 Value ($000) $6,897 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 53,969 Value ($000) $8,164 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 54,369 Value ($000) $8,183 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 54,169 Value ($000) $7,872 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 57,369 Value ($000) $8,419 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 58,169 Value ($000) $8,050 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 57,869 Value ($000) $6,536 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 57,669 Value ($000) $6,466 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 60,669 Value ($000) $6,439 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 60,569 Value ($000) $7,030 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 61,820 Value ($000) $5,209 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 61,520 Value ($000) $4,320 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 62,420 Value ($000) $5,646 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 63,520 Value ($000) $7,259 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 63,420 Value ($000) $6,903 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 66,720 Value ($000) $8,273 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 67,120 Value ($000) $8,048 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 70,020 Value ($000) $8,599 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 66,920 Value ($000) $6,245 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 66,520 Value ($000) $5,671 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 67,520 Value ($000) $5,872 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 67,520 Value ($000) $7,861 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 68,320 Value ($000) $7,505 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 68,320 Value ($000) $6,771 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 68,936 Value ($000) $6,418 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 68,824 Value ($000) $5,727 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 68,824 Value ($000) $6,820 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 68,524 Value ($000) $5,807 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 70,324 Value ($000) $5,484 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 70,224 Value ($000) $5,636 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 70,424 Value ($000) $4,547 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 70,324 Value ($000) $4,060 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 72,024 Value ($000) $4,744 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 72,024 Value ($000) $4,725 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 72,024 Value ($000) $4,631 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 71,924 Value ($000) $4,077 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 74,224 Value ($000) $4,297 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 74,124 Value ($000) $3,989 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 74,024 Value ($000) $3,588 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 73,624 Value ($000) $3,579 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 38,012 Value ($000) $4,004 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 36,812 Value ($000) $3,470 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 36,812 Value ($000) $2,783 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 36,812 Value ($000) $2,435 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 39,512 Value ($000) $2,827 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 39,212 Value ($000) $2,939 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 39,212 Value ($000) $2,855 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 39,512 Value ($000) $2,561 Avg Close $28.26 Range $25.84 - $29.37

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,040	$9,555	$166.60	$147.15 - $185.85
Q3 2025	53,239	$8,113	$142.18	$125.70 - $152.78
Q2 2025	53,450	$6,819	$137.79	$123.39 - $154.37
Q1 2025	53,969	$6,897	$138.49	$121.41 - $155.52
Q4 2024	53,969	$8,164	$145.12	$134.98 - $156.58
Q3 2024	54,369	$8,183	$145.34	$133.39 - $161.03
Q2 2024	54,169	$7,872	$135.85	$125.21 - $148.08
Q1 2024	57,369	$8,419	$140.37	$131.50 - $148.00
Q4 2023	58,169	$8,050	$121.76	$107.47 - $136.34
Q3 2023	57,869	$6,536	$111.83	$104.53 - $119.53
Q2 2023	57,669	$6,466	$102.18	$96.13 - $109.65
Q1 2023	60,669	$6,439	$108.78	$96.79 - $118.52
Q4 2022	60,569	$7,030	$98.51	$78.40 - $116.52
Q3 2022	61,820	$5,209	$81.75	$66.61 - $92.51
Q2 2022	61,520	$4,320	$85.43	$66.85 - $105.82
Q1 2022	62,420	$5,646	$91.07	$80.64 - $110.03
Q4 2021	63,520	$7,259	$106.60	$98.96 - $117.50
Q3 2021	63,420	$6,903	$113.94	$103.32 - $121.23
Q2 2021	66,720	$8,273	$118.36	$108.85 - $127.23
Q1 2021	67,120	$8,048	$112.20	$101.40 - $120.18
Q4 2020	70,020	$8,599	$99.15	$80.08 - $116.74
Q3 2020	66,920	$6,245	$84.86	$75.33 - $92.54
Q2 2020	66,520	$5,671	$85.67	$70.14 - $99.23
Q1 2020	67,520	$5,872	$100.74	$53.24 - $117.06
Q4 2019	67,520	$7,861	$105.92	$98.61 - $110.61
Q3 2019	68,320	$7,505	$99.04	$91.53 - $104.31
Q2 2019	68,320	$6,771	$91.29	$83.83 - $98.83
Q1 2019	68,936	$6,418	$85.69	$76.35 - $90.07
Q4 2018	68,824	$5,727	$84.34	$70.86 - $97.13
Q3 2018	68,824	$6,820	$85.36	$77.12 - $93.63
Q2 2018	68,524	$5,807	$75.43	$69.04 - $81.00
Q1 2018	70,324	$5,484	$73.33	$68.12 - $79.11
Q4 2017	70,224	$5,636	$64.50	$57.45 - $75.25
Q3 2017	70,424	$4,547	$52.93	$48.58 - $60.18
Q2 2017	70,324	$4,060	$57.27	$50.75 - $61.00
Q1 2017	72,024	$4,744	$61.17	$59.07 - $63.59
Q4 2016	72,024	$4,725	$59.76	$55.68 - $63.72
Q3 2016	72,024	$4,631	$56.04	$50.90 - $60.37
Q2 2016	71,924	$4,077	$50.49	$47.24 - $53.61
Q1 2016	74,224	$4,297	$50.36	$45.70 - $54.22
Q4 2015	74,124	$3,989	$46.25	$39.31 - $50.43
Q3 2015	74,024	$3,588	$46.11	$42.04 - $51.13
Q2 2015	73,624	$3,579	$45.27	$42.85 - $47.40
Q1 2015	38,012	$4,004	$44.47	$40.16 - $49.01
Q4 2014	36,812	$3,470	$37.85	$33.47 - $43.19
Q3 2014	36,812	$2,783	$31.13	$27.63 - $34.51
Q2 2014	36,812	$2,435	$30.61	$29.24 - $33.09
Q1 2014	39,512	$2,827	$31.55	$28.94 - $33.48
Q4 2013	39,212	$2,939	$33.31	$30.65 - $36.34
Q3 2013	39,212	$2,855	$30.20	$28.58 - $32.35
Q2 2013	39,512	$2,561	$28.26	$25.84 - $29.37