RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

NORTHERN TRUST CORP's Holding History (CIK: 0000073124)

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

Q4 2025

Shares 863,104 Value ($000) $55,221 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 885,111 Value ($000) $57,727 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 862,983 Value ($000) $62,325 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 923,081 Value ($000) $74,151 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 470,224 Value ($000) $77,507 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 412,306 Value ($000) $63,899 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 383,878 Value ($000) $54,008 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 356,500 Value ($000) $52,930 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 388,952 Value ($000) $51,777 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 395,547 Value ($000) $53,751 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 391,985 Value ($000) $53,494 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 593,317 Value ($000) $78,858 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 588,025 Value ($000) $77,190 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 582,879 Value ($000) $59,676 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 590,849 Value ($000) $68,887 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 613,299 Value ($000) $67,850 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 628,785 Value ($000) $70,487 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 642,970 Value ($000) $64,470 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 653,598 Value ($000) $68,360 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 655,183 Value ($000) $73,098 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 666,723 Value ($000) $69,437 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 691,222 Value ($000) $57,877 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 730,310 Value ($000) $59,958 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 708,522 Value ($000) $62,300 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 716,765 Value ($000) $64,522 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 617,049 Value ($000) $57,329 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 800,771 Value ($000) $68,634 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 974,873 Value ($000) $69,947 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 954,130 Value ($000) $65,825 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 955,448 Value ($000) $75,080 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 967,409 Value ($000) $64,033 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 952,911 Value ($000) $60,406 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 955,448 Value ($000) $57,957 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 965,914 Value ($000) $55,404 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 967,295 Value ($000) $52,833 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 943,393 Value ($000) $56,622 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 913,117 Value ($000) $57,645 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 906,733 Value ($000) $61,984 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 907,427 Value ($000) $62,414 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 898,374 Value ($000) $60,066 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 904,159 Value ($000) $55,831 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 903,100 Value ($000) $48,343 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 842,793 Value ($000) $43,311 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 860,968 Value ($000) $45,123 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 833,668 Value ($000) $41,184 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 849,627 Value ($000) $36,780 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 848,723 Value ($000) $38,855 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 897,382 Value ($000) $39,699 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 616,467 Value ($000) $60,032 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 473,204 Value ($000) $41,367 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 478,261 Value ($000) $36,544 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	863,104	$55,221	$61.46	$55.80 - $67.12
Q3 2025	885,111	$57,727	$65.24	$61.76 - $69.83
Q2 2025	862,983	$62,325	$72.17	$68.34 - $78.67
Q1 2025	923,081	$74,151	$73.10	$67.21 - $79.70
Q4 2024	470,224	$77,507	$78.47	$70.90 - $85.42
Q3 2024	412,306	$63,899	$69.19	$64.07 - $72.91
Q2 2024	383,878	$54,008	$66.85	$63.04 - $69.51
Q1 2024	356,500	$52,930	$66.44	$61.64 - $69.64
Q4 2023	388,952	$51,777	$61.89	$58.60 - $64.96
Q3 2023	395,547	$53,751	$61.75	$57.81 - $64.72
Q2 2023	391,985	$53,494	$60.68	$56.25 - $68.27
Q1 2023	593,317	$78,858	$60.52	$56.87 - $64.05
Q4 2022	588,025	$77,190	$54.69	$43.53 - $61.33
Q3 2022	582,879	$59,676	$48.03	$43.43 - $51.44
Q2 2022	590,849	$68,887	$49.13	$45.73 - $52.33
Q1 2022	613,299	$67,850	$45.10	$41.11 - $48.51
Q4 2021	628,785	$70,487	$45.65	$41.45 - $48.72
Q3 2021	642,970	$64,470	$44.44	$41.92 - $46.85
Q2 2021	653,598	$68,360	$45.30	$42.29 - $49.07
Q1 2021	655,183	$73,098	$44.15	$39.69 - $49.07
Q4 2020	666,723	$69,437	$39.52	$33.81 - $45.95
Q3 2020	691,222	$57,877	$35.94	$30.64 - $40.05
Q2 2020	730,310	$59,958	$32.22	$27.06 - $36.84
Q1 2020	708,522	$62,300	$35.85	$26.95 - $39.89
Q4 2019	716,765	$64,522	$37.93	$35.69 - $40.40
Q3 2019	617,049	$57,329	$36.32	$34.24 - $38.06
Q2 2019	800,771	$68,634	$32.91	$28.11 - $36.69
Q1 2019	974,873	$69,947	$27.51	$25.73 - $28.90
Q4 2018	954,130	$65,825	$28.66	$25.71 - $30.95
Q3 2018	955,448	$75,080	$29.36	$25.61 - $31.38
Q2 2018	967,409	$64,033	$25.67	$23.77 - $27.28
Q1 2018	952,911	$60,406	$24.04	$22.73 - $25.52
Q4 2017	955,448	$57,957	$22.34	$21.33 - $23.93
Q3 2017	965,914	$55,404	$20.63	$18.93 - $22.08
Q2 2017	967,295	$52,833	$21.02	$19.60 - $22.49
Q1 2017	943,393	$56,622	$22.07	$21.21 - $23.69
Q4 2016	913,117	$57,645	$22.56	$19.50 - $24.93
Q3 2016	906,733	$61,984	$24.67	$23.65 - $25.68
Q2 2016	907,427	$62,414	$23.29	$21.91 - $24.65
Q1 2016	898,374	$60,066	$22.42	$20.78 - $24.41
Q4 2015	904,159	$55,831	$20.80	$17.92 - $22.48
Q3 2015	903,100	$48,343	$18.59	$17.45 - $19.62
Q2 2015	842,793	$43,311	$17.22	$16.38 - $18.27
Q1 2015	860,968	$45,123	$16.82	$15.83 - $18.19
Q4 2014	833,668	$41,184	$15.40	$13.64 - $17.23
Q3 2014	849,627	$36,780	$14.17	$13.54 - $14.93
Q2 2014	848,723	$38,855	$13.98	$13.18 - $14.77
Q1 2014	897,382	$39,699	$13.79	$12.60 - $15.33
Q4 2013	616,467	$60,032	$14.64	$12.81 - $16.06
Q3 2013	473,204	$41,367	$12.45	$11.53 - $13.32
Q2 2013	478,261	$36,544	$11.16	$10.43 - $11.58