ROSS STORES INC

Ticker: ROST CUSIP: 778296103 Class: COMMON STOCK

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q4 2025

Shares 69,188 Value ($000) $12,464 Avg Close $166.60 Range $147.15 - $185.85

Q3 2025

Shares 69,769 Value ($000) $10,632 Avg Close $142.18 Range $125.70 - $152.78

Q2 2025

Shares 70,560 Value ($000) $9,002 Avg Close $137.79 Range $123.39 - $154.37

Q1 2025

Shares 70,900 Value ($000) $9,060 Avg Close $138.49 Range $121.41 - $155.52

Q4 2024

Shares 260,008 Value ($000) $39,331 Avg Close $145.12 Range $134.98 - $156.58

Q3 2024

Shares 260,126 Value ($000) $39,152 Avg Close $145.34 Range $133.39 - $161.03

Q2 2024

Shares 73,965 Value ($000) $10,749 Avg Close $135.85 Range $125.21 - $148.08

Q1 2024

Shares 74,308 Value ($000) $10,905 Avg Close $140.37 Range $131.50 - $148.00

Q4 2023

Shares 74,633 Value ($000) $10,328 Avg Close $121.76 Range $107.47 - $136.34

Q3 2023

Shares 77,025 Value ($000) $8,700 Avg Close $111.83 Range $104.53 - $119.53

Q2 2023

Shares 77,741 Value ($000) $8,717 Avg Close $102.18 Range $96.13 - $109.65

Q1 2023

Shares 101,786 Value ($000) $10,803 Avg Close $108.78 Range $96.79 - $118.52

Q4 2022

Shares 111,186 Value ($000) $12,905 Avg Close $98.51 Range $78.40 - $116.52

Q3 2022

Shares 116,229 Value ($000) $9,795 Avg Close $81.75 Range $66.61 - $92.51

Q2 2022

Shares 116,490 Value ($000) $8,181 Avg Close $85.43 Range $66.85 - $105.82

Q1 2022

Shares 117,069 Value ($000) $10,590 Avg Close $91.07 Range $80.64 - $110.03

Q4 2021

Shares 117,749 Value ($000) $13,456 Avg Close $106.60 Range $98.96 - $117.50

Q3 2021

Shares 122,638 Value ($000) $13,349 Avg Close $113.94 Range $103.32 - $121.23

Q2 2021

Shares 130,449 Value ($000) $16,176 Avg Close $118.36 Range $108.85 - $127.23

Q1 2021

Shares 132,786 Value ($000) $15,922 Avg Close $112.20 Range $101.40 - $120.18

Q4 2020

Shares 142,994 Value ($000) $17,561 Avg Close $99.15 Range $80.08 - $116.74

Q3 2020

Shares 143,454 Value ($000) $13,387 Avg Close $84.86 Range $75.33 - $92.54

Q2 2020

Shares 151,953 Value ($000) $12,952 Avg Close $85.67 Range $70.14 - $99.23

Q1 2020

Shares 159,015 Value ($000) $13,830 Avg Close $100.74 Range $53.24 - $117.06

Q4 2019

Shares 158,978 Value ($000) $18,508 Avg Close $105.92 Range $98.61 - $110.61

Q3 2019

Shares 159,705 Value ($000) $17,544 Avg Close $99.04 Range $91.53 - $104.31

Q2 2019

Shares 171,371 Value ($000) $16,986 Avg Close $91.29 Range $83.83 - $98.83

Q1 2019

Shares 172,563 Value ($000) $16,066 Avg Close $85.69 Range $76.35 - $90.07

Q4 2018

Shares 173,646 Value ($000) $14,447 Avg Close $84.34 Range $70.86 - $97.13

Q3 2018

Shares 173,646 Value ($000) $17,208 Avg Close $85.36 Range $77.12 - $93.63

Q2 2018

Shares 177,664 Value ($000) $15,057 Avg Close $75.43 Range $69.04 - $81.00

Q1 2018

Shares 182,556 Value ($000) $14,236 Avg Close $73.33 Range $68.12 - $79.11

Q4 2017

Shares 186,864 Value ($000) $14,996 Avg Close $64.50 Range $57.45 - $75.25

Q3 2017

Shares 188,814 Value ($000) $12,192 Avg Close $52.93 Range $48.58 - $60.18

Q2 2017

Shares 190,064 Value ($000) $10,972 Avg Close $57.27 Range $50.75 - $61.00

Q1 2017

Shares 190,510 Value ($000) $12,549 Avg Close $61.17 Range $59.07 - $63.59

Q4 2016

Shares 187,968 Value ($000) $12,331 Avg Close $59.76 Range $55.68 - $63.72

Q3 2016

Shares 200,578 Value ($000) $12,897 Avg Close $56.04 Range $50.90 - $60.37

Q2 2016

Shares 204,845 Value ($000) $11,613 Avg Close $50.49 Range $47.24 - $53.61

Q1 2016

Shares 207,361 Value ($000) $12,006 Avg Close $50.36 Range $45.70 - $54.22

Q4 2015

Shares 210,025 Value ($000) $11,301 Avg Close $46.25 Range $39.31 - $50.43

Q3 2015

Shares 233,434 Value ($000) $11,315 Avg Close $46.11 Range $42.04 - $51.13

Q2 2015

Shares 237,382 Value ($000) $11,539 Avg Close $45.27 Range $42.85 - $47.40

Q1 2015

Shares 120,013 Value ($000) $12,645 Avg Close $44.47 Range $40.16 - $49.01

Q4 2014

Shares 127,566 Value ($000) $12,024 Avg Close $37.85 Range $33.47 - $43.19

Q3 2014

Shares 127,754 Value ($000) $9,656 Avg Close $31.13 Range $27.63 - $34.51

Q2 2014

Shares 393,446 Value ($000) $26,019 Avg Close $30.61 Range $29.24 - $33.09

Q1 2014

Shares 395,100 Value ($000) $28,269 Avg Close $31.55 Range $28.94 - $33.48

Q4 2013

Shares 395,306 Value ($000) $29,620 Avg Close $33.31 Range $30.65 - $36.34

Q3 2013

Shares 128,961 Value ($000) $9,388 Avg Close $30.20 Range $28.58 - $32.35

Q2 2013

Shares 131,431 Value ($000) $8,518 Avg Close $28.26 Range $25.84 - $29.37

Q1 2013

Shares 129,720 Value ($000) $7,864 Avg Close $25.67 Range $23.32 - $27.29

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	69,188	$12,464	$166.60	$147.15 - $185.85
Q3 2025	69,769	$10,632	$142.18	$125.70 - $152.78
Q2 2025	70,560	$9,002	$137.79	$123.39 - $154.37
Q1 2025	70,900	$9,060	$138.49	$121.41 - $155.52
Q4 2024	260,008	$39,331	$145.12	$134.98 - $156.58
Q3 2024	260,126	$39,152	$145.34	$133.39 - $161.03
Q2 2024	73,965	$10,749	$135.85	$125.21 - $148.08
Q1 2024	74,308	$10,905	$140.37	$131.50 - $148.00
Q4 2023	74,633	$10,328	$121.76	$107.47 - $136.34
Q3 2023	77,025	$8,700	$111.83	$104.53 - $119.53
Q2 2023	77,741	$8,717	$102.18	$96.13 - $109.65
Q1 2023	101,786	$10,803	$108.78	$96.79 - $118.52
Q4 2022	111,186	$12,905	$98.51	$78.40 - $116.52
Q3 2022	116,229	$9,795	$81.75	$66.61 - $92.51
Q2 2022	116,490	$8,181	$85.43	$66.85 - $105.82
Q1 2022	117,069	$10,590	$91.07	$80.64 - $110.03
Q4 2021	117,749	$13,456	$106.60	$98.96 - $117.50
Q3 2021	122,638	$13,349	$113.94	$103.32 - $121.23
Q2 2021	130,449	$16,176	$118.36	$108.85 - $127.23
Q1 2021	132,786	$15,922	$112.20	$101.40 - $120.18
Q4 2020	142,994	$17,561	$99.15	$80.08 - $116.74
Q3 2020	143,454	$13,387	$84.86	$75.33 - $92.54
Q2 2020	151,953	$12,952	$85.67	$70.14 - $99.23
Q1 2020	159,015	$13,830	$100.74	$53.24 - $117.06
Q4 2019	158,978	$18,508	$105.92	$98.61 - $110.61
Q3 2019	159,705	$17,544	$99.04	$91.53 - $104.31
Q2 2019	171,371	$16,986	$91.29	$83.83 - $98.83
Q1 2019	172,563	$16,066	$85.69	$76.35 - $90.07
Q4 2018	173,646	$14,447	$84.34	$70.86 - $97.13
Q3 2018	173,646	$17,208	$85.36	$77.12 - $93.63
Q2 2018	177,664	$15,057	$75.43	$69.04 - $81.00
Q1 2018	182,556	$14,236	$73.33	$68.12 - $79.11
Q4 2017	186,864	$14,996	$64.50	$57.45 - $75.25
Q3 2017	188,814	$12,192	$52.93	$48.58 - $60.18
Q2 2017	190,064	$10,972	$57.27	$50.75 - $61.00
Q1 2017	190,510	$12,549	$61.17	$59.07 - $63.59
Q4 2016	187,968	$12,331	$59.76	$55.68 - $63.72
Q3 2016	200,578	$12,897	$56.04	$50.90 - $60.37
Q2 2016	204,845	$11,613	$50.49	$47.24 - $53.61
Q1 2016	207,361	$12,006	$50.36	$45.70 - $54.22
Q4 2015	210,025	$11,301	$46.25	$39.31 - $50.43
Q3 2015	233,434	$11,315	$46.11	$42.04 - $51.13
Q2 2015	237,382	$11,539	$45.27	$42.85 - $47.40
Q1 2015	120,013	$12,645	$44.47	$40.16 - $49.01
Q4 2014	127,566	$12,024	$37.85	$33.47 - $43.19
Q3 2014	127,754	$9,656	$31.13	$27.63 - $34.51
Q2 2014	393,446	$26,019	$30.61	$29.24 - $33.09
Q1 2014	395,100	$28,269	$31.55	$28.94 - $33.48
Q4 2013	395,306	$29,620	$33.31	$30.65 - $36.34
Q3 2013	128,961	$9,388	$30.20	$28.58 - $32.35
Q2 2013	131,431	$8,518	$28.26	$25.84 - $29.37
Q1 2013	129,720	$7,864	$25.67	$23.32 - $27.29