PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 56,666 Value ($000) $8,970 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 58,783 Value ($000) $10,223 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 50,805 Value ($000) $8,729 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 51,352 Value ($000) $7,394 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 54,063 Value ($000) $8,241 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 51,617 Value ($000) $8,384 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 53,882 Value ($000) $8,029 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 55,706 Value ($000) $9,024 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 59,267 Value ($000) $9,513 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 62,011 Value ($000) $10,360 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 26,186 Value ($000) $4,363 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 30,705 Value ($000) $4 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 31,904 Value ($000) $4 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 30,997 Value ($000) $3,051 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 28,919 Value ($000) $3,028 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 28,385 Value ($000) $2,660 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 32,020 Value ($000) $3,433 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 32,150 Value ($000) $3,234 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 31,933 Value ($000) $2,411 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 33,852 Value ($000) $2,716 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 79,033 Value ($000) $4,694 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 78,508 Value ($000) $3,742 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 68,844 Value ($000) $2,665 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 69,351 Value ($000) $1,942 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 59,207 Value ($000) $2,973 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 59,140 Value ($000) $2,796 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 57,986 Value ($000) $2,743 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 52,061 Value ($000) $2,325 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 59,532 Value ($000) $2,400 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 58,752 Value ($000) $2,784 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 52,605 Value ($000) $2,465 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 52,867 Value ($000) $2,344 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 33,418 Value ($000) $1,599 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 33,015 Value ($000) $1,571 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 32,902 Value ($000) $1,445 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 38,526 Value ($000) $1,803 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 36,043 Value ($000) $1,868 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 32,560 Value ($000) $1,569 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 30,924 Value ($000) $973 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 32,193 Value ($000) $1,220 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 32,103 Value ($000) $1,359 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 31,908 Value ($000) $1,546 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 30,660 Value ($000) $1,598 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 30,599 Value ($000) $1,576 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 29,549 Value ($000) $1,450 Avg Close $45.64 Range $36.36 - $50.71

Q3 2014

Shares 29,014 Value ($000) $1,178 Avg Close $46.97 Range $40.56 - $51.44

Q2 2014

Shares 29,234 Value ($000) $1,447 Avg Close $45.63 Range $41.05 - $49.86

Q1 2014

Shares 60,463 Value ($000) $2,585 Avg Close $43.44 Range $39.78 - $47.08

Q4 2013

Shares 61,633 Value ($000) $2,907 Avg Close $42.73 Range $37.07 - $47.79

Q3 2013

Shares 64,203 Value ($000) $2,743 Avg Close $38.27 Range $30.36 - $43.29

Q2 2013

Shares 64,406 Value ($000) $1,967 Avg Close $31.18 Range $27.61 - $33.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	56,666	$8,970	$164.43	$152.17 - $177.26
Q3 2025	58,783	$10,223	$178.26	$163.20 - $189.51
Q2 2025	50,805	$8,729	$160.39	$134.05 - $179.72
Q1 2025	51,352	$7,394	$160.17	$139.56 - $180.12
Q4 2024	54,063	$8,241	$158.65	$148.49 - $173.18
Q3 2024	51,617	$8,384	$159.45	$143.15 - $179.72
Q2 2024	53,882	$8,029	$152.04	$142.32 - $164.56
Q1 2024	55,706	$9,024	$152.70	$143.76 - $163.22
Q4 2023	59,267	$9,513	$153.17	$137.95 - $167.86
Q3 2023	62,011	$10,360	$167.27	$157.90 - $180.84
Q2 2023	26,186	$4,363	$145.07	$133.72 - $167.86
Q1 2023	30,705	$4	$133.12	$112.31 - $155.36
Q4 2022	31,904	$4	$114.04	$94.83 - $131.55
Q3 2022	30,997	$3,051	$111.55	$94.49 - $126.93
Q2 2022	28,919	$3,028	$107.21	$90.23 - $123.60
Q1 2022	28,385	$2,660	$101.20	$88.58 - $109.44
Q4 2021	32,020	$3,433	$104.61	$95.86 - $114.34
Q3 2021	32,150	$3,234	$87.76	$73.11 - $109.44
Q2 2021	31,933	$2,411	$83.69	$72.35 - $93.45
Q1 2021	33,852	$2,716	$69.94	$56.25 - $85.56
Q4 2020	79,033	$4,694	$56.34	$46.97 - $62.71
Q3 2020	78,508	$3,742	$46.44	$38.78 - $50.59
Q2 2020	68,844	$2,665	$34.88	$22.47 - $45.85
Q1 2020	69,351	$1,942	$43.51	$19.99 - $53.38
Q4 2019	59,207	$2,973	$49.44	$42.41 - $53.81
Q3 2019	59,140	$2,796	$45.23	$41.26 - $49.28
Q2 2019	57,986	$2,743	$45.38	$42.54 - $48.28
Q1 2019	52,061	$2,325	$44.30	$39.93 - $48.55
Q4 2018	59,532	$2,400	$43.24	$38.49 - $48.58
Q3 2018	58,752	$2,784	$50.84	$46.32 - $53.84
Q2 2018	52,605	$2,465	$47.16	$41.74 - $51.85
Q1 2018	52,867	$2,344	$48.49	$42.43 - $54.83
Q4 2017	33,418	$1,599	$47.11	$44.39 - $50.36
Q3 2017	33,015	$1,571	$43.19	$38.33 - $47.63
Q2 2017	32,902	$1,445	$44.07	$40.37 - $49.41
Q1 2017	38,526	$1,803	$51.11	$45.05 - $55.26
Q4 2016	36,043	$1,868	$48.75	$41.90 - $56.05
Q3 2016	32,560	$1,569	$41.60	$29.29 - $50.07
Q2 2016	30,924	$973	$36.54	$31.02 - $40.89
Q1 2016	32,193	$1,220	$35.60	$29.41 - $41.72
Q4 2015	32,103	$1,359	$47.06	$41.30 - $51.84
Q3 2015	31,908	$1,546	$51.24	$43.39 - $54.39
Q2 2015	30,660	$1,598	$51.80	$48.09 - $54.14
Q1 2015	30,599	$1,576	$49.31	$46.01 - $52.70
Q4 2014	29,549	$1,450	$45.64	$36.36 - $50.71
Q3 2014	29,014	$1,178	$46.97	$40.56 - $51.44
Q2 2014	29,234	$1,447	$45.63	$41.05 - $49.86
Q1 2014	60,463	$2,585	$43.44	$39.78 - $47.08
Q4 2013	61,633	$2,907	$42.73	$37.07 - $47.79
Q3 2013	64,203	$2,743	$38.27	$30.36 - $43.29
Q2 2013	64,406	$1,967	$31.18	$27.61 - $33.52