PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

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

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

Q4 2025

Shares 111,730 Value ($000) $12,236 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 112,014 Value ($000) $11,013 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 112,646 Value ($000) $10,708 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 112,688 Value ($000) $10,972 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 113,517 Value ($000) $11,808 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 114,464 Value ($000) $11,295 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 115,621 Value ($000) $11,902 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 115,450 Value ($000) $14,303 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 115,281 Value ($000) $11,257 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 118,210 Value ($000) $10,050 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 118,770 Value ($000) $9,935 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 154,289 Value ($000) $11,294 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 111,412 Value ($000) $11,026 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 115,494 Value ($000) $9,666 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 115,260 Value ($000) $9,491 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 401,880 Value ($000) $35,394 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 385,225 Value ($000) $34,000 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 389,409 Value ($000) $30,732 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 397,176 Value ($000) $35,448 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 443,403 Value ($000) $41,201 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 453,082 Value ($000) $39,092 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 139,515 Value ($000) $11,898 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 147,823 Value ($000) $11,065 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 152,044 Value ($000) $9,294 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 152,010 Value ($000) $12,024 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 151,680 Value ($000) $10,619 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 161,569 Value ($000) $11,578 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 161,446 Value ($000) $11,001 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 161,657 Value ($000) $9,237 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 161,657 Value ($000) $11,023 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 165,301 Value ($000) $10,242 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 168,151 Value ($000) $11,127 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 390,860 Value ($000) $27,782 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 321,683 Value ($000) $23,271 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 321,530 Value ($000) $21,234 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 320,826 Value ($000) $21,560 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 405,545 Value ($000) $25,914 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 416,688 Value ($000) $24,493 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 404,370 Value ($000) $20,975 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 180,275 Value ($000) $9,859 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 183,295 Value ($000) $8,688 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 200,251 Value ($000) $10,447 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 203,539 Value ($000) $12,988 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 205,552 Value ($000) $12,979 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 216,493 Value ($000) $14,724 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 216,845 Value ($000) $12,333 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 213,336 Value ($000) $13,404 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 212,521 Value ($000) $14,332 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 210,877 Value ($000) $12,478 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 210,640 Value ($000) $11,724 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 208,902 Value ($000) $11,210 Avg Close $21.67 Range $19.69 - $23.10

Q1 2013

Shares 204,783 Value ($000) $10,354 Avg Close $20.00 Range $18.90 - $21.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	111,730	$12,236	$101.22	$90.79 - $113.11
Q3 2025	112,014	$11,013	$96.91	$90.70 - $102.20
Q2 2025	112,646	$10,708	$90.46	$82.75 - $97.02
Q1 2025	112,688	$10,972	$102.95	$93.71 - $112.84
Q4 2024	113,517	$11,808	$103.86	$91.65 - $112.55
Q3 2024	114,464	$11,295	$92.23	$84.80 - $106.63
Q2 2024	115,621	$11,902	$103.67	$95.86 - $116.83
Q1 2024	115,450	$14,303	$100.80	$86.83 - $117.87
Q4 2023	115,281	$11,257	$81.80	$73.12 - $91.99
Q3 2023	118,210	$10,050	$76.71	$72.86 - $81.10
Q2 2023	118,770	$9,935	$66.51	$60.56 - $76.71
Q1 2023	154,289	$11,294	$64.13	$57.81 - $68.85
Q4 2022	111,412	$11,026	$57.03	$48.77 - $62.17
Q3 2022	115,494	$9,666	$50.31	$44.34 - $54.98
Q2 2022	115,260	$9,491	$48.56	$45.02 - $51.76
Q1 2022	401,880	$35,394	$52.42	$47.59 - $55.75
Q4 2021	385,225	$34,000	$48.76	$43.63 - $51.46
Q3 2021	389,409	$30,732	$46.49	$44.05 - $50.21
Q2 2021	397,176	$35,448	$51.17	$48.22 - $53.70
Q1 2021	443,403	$41,201	$51.99	$46.62 - $57.11
Q4 2020	453,082	$39,092	$48.35	$45.32 - $52.61
Q3 2020	139,515	$11,898	$45.96	$40.34 - $49.95
Q2 2020	147,823	$11,065	$38.15	$31.58 - $43.32
Q1 2020	152,044	$9,294	$38.21	$26.65 - $43.04
Q4 2019	152,010	$12,024	$40.60	$34.09 - $43.81
Q3 2019	151,680	$10,619	$35.71	$32.50 - $37.93
Q2 2019	161,569	$11,578	$36.20	$34.24 - $37.82
Q1 2019	161,446	$11,001	$33.75	$28.79 - $36.45
Q4 2018	161,657	$9,237	$29.94	$26.74 - $35.07
Q3 2018	161,657	$11,023	$32.74	$29.52 - $36.13
Q2 2018	165,301	$10,242	$31.93	$29.66 - $35.17
Q1 2018	168,151	$11,127	$34.80	$30.86 - $39.01
Q4 2017	390,860	$27,782	$34.20	$31.93 - $36.30
Q3 2017	321,683	$23,271	$32.39	$30.08 - $35.15
Q2 2017	321,530	$21,234	$30.90	$29.59 - $32.92
Q1 2017	320,826	$21,560	$32.11	$30.64 - $33.37
Q4 2016	405,545	$25,914	$28.43	$24.99 - $32.19
Q3 2016	416,688	$24,493	$26.67	$23.01 - $28.44
Q2 2016	404,370	$20,975	$25.66	$22.46 - $28.25
Q1 2016	180,275	$9,859	$23.28	$20.08 - $25.81
Q4 2015	183,295	$8,688	$22.99	$20.81 - $25.02
Q3 2015	200,251	$10,447	$27.08	$22.99 - $29.54
Q2 2015	203,539	$12,988	$28.76	$26.82 - $30.34
Q1 2015	205,552	$12,979	$28.20	$26.21 - $30.42
Q4 2014	216,493	$14,724	$28.21	$24.00 - $31.04
Q3 2014	216,845	$12,333	$27.07	$24.55 - $29.23
Q2 2014	213,336	$13,404	$27.64	$26.02 - $29.45
Q1 2014	212,521	$14,332	$26.58	$23.00 - $29.63
Q4 2013	210,877	$12,478	$24.01	$22.60 - $25.47
Q3 2013	210,640	$11,724	$23.44	$22.06 - $25.17
Q2 2013	208,902	$11,210	$21.67	$19.69 - $23.10
Q1 2013	204,783	$10,354	$20.00	$18.90 - $21.47