ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 91,726 Value ($000) $16,524 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 95,516 Value ($000) $14,556 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 96,125 Value ($000) $12,264 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 96,783 Value ($000) $12,368 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 94,912 Value ($000) $14,357 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 95,605 Value ($000) $14,390 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 97,208 Value ($000) $14,126 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 96,612 Value ($000) $14,179 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 95,272 Value ($000) $13,185 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 96,423 Value ($000) $10,891 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 97,773 Value ($000) $10,963 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 94,763 Value ($000) $10,057 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 95,345 Value ($000) $11,067 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 95,518 Value ($000) $8,049 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 96,935 Value ($000) $6,808 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 97,512 Value ($000) $8,821 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 97,809 Value ($000) $11,178 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 99,445 Value ($000) $10,825 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 99,872 Value ($000) $12,384 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 100,324 Value ($000) $12,030 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 102,692 Value ($000) $12,612 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 108,081 Value ($000) $10,086 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 84,304 Value ($000) $7,186 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 115,051 Value ($000) $10,006 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 101,694 Value ($000) $11,839 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 96,146 Value ($000) $10,562 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 99,409 Value ($000) $9,853 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 122,602 Value ($000) $11,414 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 119,873 Value ($000) $9,973 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 163,983 Value ($000) $16,251 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 167,238 Value ($000) $14,173 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 110,069 Value ($000) $8,583 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 113,369 Value ($000) $9,098 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 129,896 Value ($000) $8,387 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 110,300 Value ($000) $6,368 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 112,600 Value ($000) $7,417 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 113,000 Value ($000) $7,413 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 112,800 Value ($000) $7,253 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 113,700 Value ($000) $6,446 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 121,600 Value ($000) $7,041 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 121,000 Value ($000) $6,511 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 124,800 Value ($000) $6,049 Avg Close $46.11 Range $42.04 - $51.13

Q4 2014

Shares 64,400 Value ($000) $6,070 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 74,400 Value ($000) $5,623 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 77,200 Value ($000) $5,105 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 77,700 Value ($000) $5,559 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 81,300 Value ($000) $6,091 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 82,700 Value ($000) $6,020 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 84,900 Value ($000) $5,502 Avg Close $28.26 Range $25.84 - $29.37

Q1 2013

Shares 124,300 Value ($000) $7,535 Avg Close $25.67 Range $23.32 - $27.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	91,726	$16,524	$166.60	$147.15 - $185.85
Q3 2025	95,516	$14,556	$142.18	$125.70 - $152.78
Q2 2025	96,125	$12,264	$137.79	$123.39 - $154.37
Q1 2025	96,783	$12,368	$138.49	$121.41 - $155.52
Q4 2024	94,912	$14,357	$145.12	$134.98 - $156.58
Q3 2024	95,605	$14,390	$145.34	$133.39 - $161.03
Q2 2024	97,208	$14,126	$135.85	$125.21 - $148.08
Q1 2024	96,612	$14,179	$140.37	$131.50 - $148.00
Q4 2023	95,272	$13,185	$121.76	$107.47 - $136.34
Q3 2023	96,423	$10,891	$111.83	$104.53 - $119.53
Q2 2023	97,773	$10,963	$102.18	$96.13 - $109.65
Q1 2023	94,763	$10,057	$108.78	$96.79 - $118.52
Q4 2022	95,345	$11,067	$98.51	$78.40 - $116.52
Q3 2022	95,518	$8,049	$81.75	$66.61 - $92.51
Q2 2022	96,935	$6,808	$85.43	$66.85 - $105.82
Q1 2022	97,512	$8,821	$91.07	$80.64 - $110.03
Q4 2021	97,809	$11,178	$106.60	$98.96 - $117.50
Q3 2021	99,445	$10,825	$113.94	$103.32 - $121.23
Q2 2021	99,872	$12,384	$118.36	$108.85 - $127.23
Q1 2021	100,324	$12,030	$112.20	$101.40 - $120.18
Q4 2020	102,692	$12,612	$99.15	$80.08 - $116.74
Q3 2020	108,081	$10,086	$84.86	$75.33 - $92.54
Q2 2020	84,304	$7,186	$85.67	$70.14 - $99.23
Q1 2020	115,051	$10,006	$100.74	$53.24 - $117.06
Q4 2019	101,694	$11,839	$105.92	$98.61 - $110.61
Q3 2019	96,146	$10,562	$99.04	$91.53 - $104.31
Q2 2019	99,409	$9,853	$91.29	$83.83 - $98.83
Q1 2019	122,602	$11,414	$85.69	$76.35 - $90.07
Q4 2018	119,873	$9,973	$84.34	$70.86 - $97.13
Q3 2018	163,983	$16,251	$85.36	$77.12 - $93.63
Q2 2018	167,238	$14,173	$75.43	$69.04 - $81.00
Q1 2018	110,069	$8,583	$73.33	$68.12 - $79.11
Q4 2017	113,369	$9,098	$64.50	$57.45 - $75.25
Q3 2017	129,896	$8,387	$52.93	$48.58 - $60.18
Q2 2017	110,300	$6,368	$57.27	$50.75 - $61.00
Q1 2017	112,600	$7,417	$61.17	$59.07 - $63.59
Q4 2016	113,000	$7,413	$59.76	$55.68 - $63.72
Q3 2016	112,800	$7,253	$56.04	$50.90 - $60.37
Q2 2016	113,700	$6,446	$50.49	$47.24 - $53.61
Q1 2016	121,600	$7,041	$50.36	$45.70 - $54.22
Q4 2015	121,000	$6,511	$46.25	$39.31 - $50.43
Q3 2015	124,800	$6,049	$46.11	$42.04 - $51.13
Q4 2014	64,400	$6,070	$37.85	$33.47 - $43.19
Q3 2014	74,400	$5,623	$31.13	$27.63 - $34.51
Q2 2014	77,200	$5,105	$30.61	$29.24 - $33.09
Q1 2014	77,700	$5,559	$31.55	$28.94 - $33.48
Q4 2013	81,300	$6,091	$33.31	$30.65 - $36.34
Q3 2013	82,700	$6,020	$30.20	$28.58 - $32.35
Q2 2013	84,900	$5,502	$28.26	$25.84 - $29.37
Q1 2013	124,300	$7,535	$25.67	$23.32 - $27.29