ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Empirical Finance, LLC's Holding History (CIK: 0001572838)

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

Q4 2025

Shares 11,633 Value ($000) $2,096 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 12,142 Value ($000) $1,850 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 12,032 Value ($000) $1,535 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 11,958 Value ($000) $1,528 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 11,718 Value ($000) $1,773 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 11,875 Value ($000) $1,787 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 11,633 Value ($000) $1,691 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 12,534 Value ($000) $1,839 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 12,125 Value ($000) $1,678 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 12,091 Value ($000) $1,366 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 11,026 Value ($000) $1,236 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 9,829 Value ($000) $1,043 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 9,362 Value ($000) $1,087 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 8,623 Value ($000) $727 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 7,241 Value ($000) $509 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 6,872 Value ($000) $622 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 6,140 Value ($000) $702 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 4,520 Value ($000) $492 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 3,687 Value ($000) $453 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 3,687 Value ($000) $453 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 3,687 Value ($000) $453 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 3,059 Value ($000) $285 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 2,448 Value ($000) $209 Avg Close $85.67 Range $70.14 - $99.23

Q4 2016

Shares 383 Value ($000) $26 Avg Close $59.76 Range $55.68 - $63.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,633	$2,096	$166.60	$147.15 - $185.85
Q3 2025	12,142	$1,850	$142.18	$125.70 - $152.78
Q2 2025	12,032	$1,535	$137.79	$123.39 - $154.37
Q1 2025	11,958	$1,528	$138.49	$121.41 - $155.52
Q4 2024	11,718	$1,773	$145.12	$134.98 - $156.58
Q3 2024	11,875	$1,787	$145.34	$133.39 - $161.03
Q2 2024	11,633	$1,691	$135.85	$125.21 - $148.08
Q1 2024	12,534	$1,839	$140.37	$131.50 - $148.00
Q4 2023	12,125	$1,678	$121.76	$107.47 - $136.34
Q3 2023	12,091	$1,366	$111.83	$104.53 - $119.53
Q2 2023	11,026	$1,236	$102.18	$96.13 - $109.65
Q1 2023	9,829	$1,043	$108.78	$96.79 - $118.52
Q4 2022	9,362	$1,087	$98.51	$78.40 - $116.52
Q3 2022	8,623	$727	$81.75	$66.61 - $92.51
Q2 2022	7,241	$509	$85.43	$66.85 - $105.82
Q1 2022	6,872	$622	$91.07	$80.64 - $110.03
Q4 2021	6,140	$702	$106.60	$98.96 - $117.50
Q3 2021	4,520	$492	$113.94	$103.32 - $121.23
Q2 2021	3,687	$453	$118.36	$108.85 - $127.23
Q1 2021	3,687	$453	$112.20	$101.40 - $120.18
Q4 2020	3,687	$453	$99.15	$80.08 - $116.74
Q3 2020	3,059	$285	$84.86	$75.33 - $92.54
Q2 2020	2,448	$209	$85.67	$70.14 - $99.23
Q4 2016	383	$26	$59.76	$55.68 - $63.72