NEWMARKET CORP

Ticker: NEU CUSIP: 651587107 Class: Common Stock

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

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

Q4 2025

Shares 30,561 Value ($000) $21,003 Avg Close $760.94 Range $681.51 - $872.48

Q3 2025

Shares 30,630 Value ($000) $25,368 Avg Close $765.22 Range $638.93 - $848.55

Q2 2025

Shares 30,425 Value ($000) $21,019 Avg Close $613.76 Range $504.22 - $687.53

Q1 2025

Shares 30,474 Value ($000) $17,262 Avg Close $518.78 Range $472.01 - $565.18

Q4 2024

Shares 30,533 Value ($000) $16,132 Avg Close $524.83 Range $505.33 - $552.01

Q3 2024

Shares 30,524 Value ($000) $16,846 Avg Close $534.11 Range $491.57 - $581.63

Q2 2024

Shares 29,725 Value ($000) $15,325 Avg Close $539.68 Range $481.41 - $618.19

Q1 2024

Shares 29,870 Value ($000) $18,956 Avg Close $579.25 Range $521.43 - $627.84

Q4 2023

Shares 29,848 Value ($000) $16,292 Avg Close $484.07 Range $420.31 - $558.62

Q3 2023

Shares 29,820 Value ($000) $13,569 Avg Close $432.54 Range $384.81 - $455.58

Q2 2023

Shares 35,159 Value ($000) $14,138 Avg Close $371.63 Range $342.24 - $391.75

Q1 2023

Shares 35,347 Value ($000) $12,901 Avg Close $328.40 Range $294.10 - $350.56

Q4 2022

Shares 35,577 Value ($000) $11,068 Avg Close $289.43 Range $270.68 - $304.97

Q3 2022

Shares 35,646 Value ($000) $10,723 Avg Close $280.17 Range $261.50 - $291.64

Q2 2022

Shares 35,515 Value ($000) $10,689 Avg Close $299.74 Range $266.47 - $325.87

Q1 2022

Shares 35,574 Value ($000) $11,539 Avg Close $302.02 Range $272.47 - $332.04

Q4 2021

Shares 35,647 Value ($000) $12,217 Avg Close $315.81 Range $293.55 - $346.26

Q3 2021

Shares 23,538 Value ($000) $7,974 Avg Close $298.18 Range $270.16 - $319.80

Q2 2021

Shares 23,739 Value ($000) $7,643 Avg Close $316.40 Range $278.28 - $356.60

Q1 2021

Shares 23,751 Value ($000) $9,029 Avg Close $359.80 Range $339.62 - $388.94

Q4 2020

Shares 23,738 Value ($000) $9,455 Avg Close $333.55 Range $297.49 - $367.48

Q3 2020

Shares 23,756 Value ($000) $8,132 Avg Close $338.72 Range $302.34 - $384.29

Q2 2020

Shares 23,622 Value ($000) $9,460 Avg Close $365.81 Range $326.77 - $406.22

Q1 2020

Shares 23,817 Value ($000) $9,119 Avg Close $372.19 Range $269.90 - $430.80

Q4 2019

Shares 9,617 Value ($000) $4,679 Avg Close $422.68 Range $399.06 - $443.47

Q3 2019

Shares 9,599 Value ($000) $4,532 Avg Close $390.45 Range $346.89 - $427.60

Q2 2019

Shares 11,351 Value ($000) $4,551 Avg Close $360.19 Range $334.73 - $381.37

Q1 2019

Shares 11,354 Value ($000) $4,923 Avg Close $366.76 Range $341.11 - $392.35

Q4 2018

Shares 11,534 Value ($000) $4,753 Avg Close $341.94 Range $304.59 - $367.37

Q3 2018

Shares 11,546 Value ($000) $4,682 Avg Close $343.80 Range $316.13 - $356.21

Q2 2018

Shares 11,905 Value ($000) $4,816 Avg Close $334.90 Range $306.56 - $357.60

Q1 2018

Shares 11,881 Value ($000) $4,772 Avg Close $347.26 Range $318.29 - $372.85

Q4 2017

Shares 11,956 Value ($000) $4,751 Avg Close $343.86 Range $321.43 - $368.50

Q3 2017

Shares 11,929 Value ($000) $5,079 Avg Close $368.90 Range $345.75 - $397.32

Q2 2017

Shares 11,919 Value ($000) $5,488 Avg Close $388.47 Range $372.47 - $407.14

Q1 2017

Shares 11,936 Value ($000) $5,410 Avg Close $367.25 Range $348.66 - $383.47

Q4 2016

Shares 11,936 Value ($000) $5,059 Avg Close $344.78 Range $323.04 - $364.59

Q3 2016

Shares 11,909 Value ($000) $5,113 Avg Close $354.36 Range $332.64 - $372.62

Q2 2016

Shares 12,839 Value ($000) $5,320 Avg Close $334.36 Range $320.79 - $345.81

Q1 2016

Shares 12,834 Value ($000) $5,086 Avg Close $303.19 Range $266.10 - $333.74

Q4 2015

Shares 12,937 Value ($000) $4,926 Avg Close $319.11 Range $286.21 - $344.62

Q3 2015

Shares 13,235 Value ($000) $4,725 Avg Close $331.86 Range $287.01 - $377.57

Q2 2015

Shares 13,424 Value ($000) $5,959 Avg Close $375.74 Range $362.04 - $394.39

Q1 2015

Shares 13,424 Value ($000) $6,414 Avg Close $367.39 Range $319.97 - $392.44

Q4 2014

Shares 13,476 Value ($000) $5,438 Avg Close $312.98 Range $277.26 - $338.91

Q3 2014

Shares 13,476 Value ($000) $5,135 Avg Close $320.90 Range $307.35 - $336.58

Q2 2014

Shares 13,903 Value ($000) $5,452 Avg Close $310.95 Range $287.91 - $326.05

Q1 2014

Shares 13,851 Value ($000) $5,413 Avg Close $285.19 Range $248.98 - $321.55

Q4 2013

Shares 14,019 Value ($000) $4,684 Avg Close $252.29 Range $224.72 - $274.67

Q3 2013

Shares 14,019 Value ($000) $4,036 Avg Close $221.88 Range $207.82 - $236.56

Q2 2013

Shares 13,086 Value ($000) $3,436 Avg Close $215.14 Range $203.34 - $223.89

Q1 2013

Shares 13,103 Value ($000) $3,411 Avg Close $208.16 Range $188.79 - $230.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,561	$21,003	$760.94	$681.51 - $872.48
Q3 2025	30,630	$25,368	$765.22	$638.93 - $848.55
Q2 2025	30,425	$21,019	$613.76	$504.22 - $687.53
Q1 2025	30,474	$17,262	$518.78	$472.01 - $565.18
Q4 2024	30,533	$16,132	$524.83	$505.33 - $552.01
Q3 2024	30,524	$16,846	$534.11	$491.57 - $581.63
Q2 2024	29,725	$15,325	$539.68	$481.41 - $618.19
Q1 2024	29,870	$18,956	$579.25	$521.43 - $627.84
Q4 2023	29,848	$16,292	$484.07	$420.31 - $558.62
Q3 2023	29,820	$13,569	$432.54	$384.81 - $455.58
Q2 2023	35,159	$14,138	$371.63	$342.24 - $391.75
Q1 2023	35,347	$12,901	$328.40	$294.10 - $350.56
Q4 2022	35,577	$11,068	$289.43	$270.68 - $304.97
Q3 2022	35,646	$10,723	$280.17	$261.50 - $291.64
Q2 2022	35,515	$10,689	$299.74	$266.47 - $325.87
Q1 2022	35,574	$11,539	$302.02	$272.47 - $332.04
Q4 2021	35,647	$12,217	$315.81	$293.55 - $346.26
Q3 2021	23,538	$7,974	$298.18	$270.16 - $319.80
Q2 2021	23,739	$7,643	$316.40	$278.28 - $356.60
Q1 2021	23,751	$9,029	$359.80	$339.62 - $388.94
Q4 2020	23,738	$9,455	$333.55	$297.49 - $367.48
Q3 2020	23,756	$8,132	$338.72	$302.34 - $384.29
Q2 2020	23,622	$9,460	$365.81	$326.77 - $406.22
Q1 2020	23,817	$9,119	$372.19	$269.90 - $430.80
Q4 2019	9,617	$4,679	$422.68	$399.06 - $443.47
Q3 2019	9,599	$4,532	$390.45	$346.89 - $427.60
Q2 2019	11,351	$4,551	$360.19	$334.73 - $381.37
Q1 2019	11,354	$4,923	$366.76	$341.11 - $392.35
Q4 2018	11,534	$4,753	$341.94	$304.59 - $367.37
Q3 2018	11,546	$4,682	$343.80	$316.13 - $356.21
Q2 2018	11,905	$4,816	$334.90	$306.56 - $357.60
Q1 2018	11,881	$4,772	$347.26	$318.29 - $372.85
Q4 2017	11,956	$4,751	$343.86	$321.43 - $368.50
Q3 2017	11,929	$5,079	$368.90	$345.75 - $397.32
Q2 2017	11,919	$5,488	$388.47	$372.47 - $407.14
Q1 2017	11,936	$5,410	$367.25	$348.66 - $383.47
Q4 2016	11,936	$5,059	$344.78	$323.04 - $364.59
Q3 2016	11,909	$5,113	$354.36	$332.64 - $372.62
Q2 2016	12,839	$5,320	$334.36	$320.79 - $345.81
Q1 2016	12,834	$5,086	$303.19	$266.10 - $333.74
Q4 2015	12,937	$4,926	$319.11	$286.21 - $344.62
Q3 2015	13,235	$4,725	$331.86	$287.01 - $377.57
Q2 2015	13,424	$5,959	$375.74	$362.04 - $394.39
Q1 2015	13,424	$6,414	$367.39	$319.97 - $392.44
Q4 2014	13,476	$5,438	$312.98	$277.26 - $338.91
Q3 2014	13,476	$5,135	$320.90	$307.35 - $336.58
Q2 2014	13,903	$5,452	$310.95	$287.91 - $326.05
Q1 2014	13,851	$5,413	$285.19	$248.98 - $321.55
Q4 2013	14,019	$4,684	$252.29	$224.72 - $274.67
Q3 2013	14,019	$4,036	$221.88	$207.82 - $236.56
Q2 2013	13,086	$3,436	$215.14	$203.34 - $223.89
Q1 2013	13,103	$3,411	$208.16	$188.79 - $230.91