RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

BROWN BROTHERS HARRIMAN & CO's Holding History (CIK: 0000014661)

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

Q4 2025

Shares 16,149 Value ($000) $1,033 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 16,721 Value ($000) $1,091 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 16,074 Value ($000) $1,161 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 15,758 Value ($000) $1,266 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 7,879 Value ($000) $1,299 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 7,879 Value ($000) $1,221 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 7,813 Value ($000) $1,099 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 7,813 Value ($000) $1,160 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 8,375 Value ($000) $1,115 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 8,750 Value ($000) $1,189 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 7,813 Value ($000) $1,066 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 7,813 Value ($000) $1,038 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 8,383 Value ($000) $1,100 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 8,394 Value ($000) $859 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 8,383 Value ($000) $977 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 8,383 Value ($000) $927 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 8,383 Value ($000) $940 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 8,383 Value ($000) $841 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 8,383 Value ($000) $877 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 8,383 Value ($000) $935 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 8,383 Value ($000) $873 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 8,383 Value ($000) $702 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 8,383 Value ($000) $688 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 8,383 Value ($000) $737 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 8,383 Value ($000) $755 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 8,383 Value ($000) $779 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 8,383 Value ($000) $719 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 8,383 Value ($000) $601 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 8,958 Value ($000) $618 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 8,958 Value ($000) $704 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 8,958 Value ($000) $593 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 8,958 Value ($000) $568 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 8,958 Value ($000) $543 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 8,958 Value ($000) $514 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 8,958 Value ($000) $489 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 10,598 Value ($000) $636 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 10,598 Value ($000) $669 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 10,598 Value ($000) $724 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 10,598 Value ($000) $729 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 10,598 Value ($000) $709 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 10,598 Value ($000) $654 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 10,598 Value ($000) $567 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 10,598 Value ($000) $545 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 10,598 Value ($000) $555 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 10,598 Value ($000) $524 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 10,598 Value ($000) $459 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 10,598 Value ($000) $485 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 12,578 Value ($000) $556 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 6,289 Value ($000) $612 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 6,369 Value ($000) $557 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 6,369 Value ($000) $487 Avg Close $11.16 Range $10.43 - $11.58

Q1 2013

Shares 10,213 Value ($000) $734 Avg Close $10.37 Range $9.70 - $10.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,149	$1,033	$61.46	$55.80 - $67.12
Q3 2025	16,721	$1,091	$65.24	$61.76 - $69.83
Q2 2025	16,074	$1,161	$72.17	$68.34 - $78.67
Q1 2025	15,758	$1,266	$73.10	$67.21 - $79.70
Q4 2024	7,879	$1,299	$78.47	$70.90 - $85.42
Q3 2024	7,879	$1,221	$69.19	$64.07 - $72.91
Q2 2024	7,813	$1,099	$66.85	$63.04 - $69.51
Q1 2024	7,813	$1,160	$66.44	$61.64 - $69.64
Q4 2023	8,375	$1,115	$61.89	$58.60 - $64.96
Q3 2023	8,750	$1,189	$61.75	$57.81 - $64.72
Q2 2023	7,813	$1,066	$60.68	$56.25 - $68.27
Q1 2023	7,813	$1,038	$60.52	$56.87 - $64.05
Q4 2022	8,383	$1,100	$54.69	$43.53 - $61.33
Q3 2022	8,394	$859	$48.03	$43.43 - $51.44
Q2 2022	8,383	$977	$49.13	$45.73 - $52.33
Q1 2022	8,383	$927	$45.10	$41.11 - $48.51
Q4 2021	8,383	$940	$45.65	$41.45 - $48.72
Q3 2021	8,383	$841	$44.44	$41.92 - $46.85
Q2 2021	8,383	$877	$45.30	$42.29 - $49.07
Q1 2021	8,383	$935	$44.15	$39.69 - $49.07
Q4 2020	8,383	$873	$39.52	$33.81 - $45.95
Q3 2020	8,383	$702	$35.94	$30.64 - $40.05
Q2 2020	8,383	$688	$32.22	$27.06 - $36.84
Q1 2020	8,383	$737	$35.85	$26.95 - $39.89
Q4 2019	8,383	$755	$37.93	$35.69 - $40.40
Q3 2019	8,383	$779	$36.32	$34.24 - $38.06
Q2 2019	8,383	$719	$32.91	$28.11 - $36.69
Q1 2019	8,383	$601	$27.51	$25.73 - $28.90
Q4 2018	8,958	$618	$28.66	$25.71 - $30.95
Q3 2018	8,958	$704	$29.36	$25.61 - $31.38
Q2 2018	8,958	$593	$25.67	$23.77 - $27.28
Q1 2018	8,958	$568	$24.04	$22.73 - $25.52
Q4 2017	8,958	$543	$22.34	$21.33 - $23.93
Q3 2017	8,958	$514	$20.63	$18.93 - $22.08
Q2 2017	8,958	$489	$21.02	$19.60 - $22.49
Q1 2017	10,598	$636	$22.07	$21.21 - $23.69
Q4 2016	10,598	$669	$22.56	$19.50 - $24.93
Q3 2016	10,598	$724	$24.67	$23.65 - $25.68
Q2 2016	10,598	$729	$23.29	$21.91 - $24.65
Q1 2016	10,598	$709	$22.42	$20.78 - $24.41
Q4 2015	10,598	$654	$20.80	$17.92 - $22.48
Q3 2015	10,598	$567	$18.59	$17.45 - $19.62
Q2 2015	10,598	$545	$17.22	$16.38 - $18.27
Q1 2015	10,598	$555	$16.82	$15.83 - $18.19
Q4 2014	10,598	$524	$15.40	$13.64 - $17.23
Q3 2014	10,598	$459	$14.17	$13.54 - $14.93
Q2 2014	10,598	$485	$13.98	$13.18 - $14.77
Q1 2014	12,578	$556	$13.79	$12.60 - $15.33
Q4 2013	6,289	$612	$14.64	$12.81 - $16.06
Q3 2013	6,369	$557	$12.45	$11.53 - $13.32
Q2 2013	6,369	$487	$11.16	$10.43 - $11.58
Q1 2013	10,213	$734	$10.37	$9.70 - $10.96