RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Legal & General Group Plc's Holding History (CIK: 0000764068)

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

Q4 2025

Shares 131,198 Value ($000) $8,394 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 171,669 Value ($000) $11,196 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 174,046 Value ($000) $12,570 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 166,204 Value ($000) $13,351 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 81,409 Value ($000) $13,419 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 81,042 Value ($000) $12,560 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 79,764 Value ($000) $11,222 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 91,025 Value ($000) $13,514 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 96,676 Value ($000) $12,870 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 97,948 Value ($000) $13,310 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 98,940 Value ($000) $13,502 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 92,728 Value ($000) $12,324 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 93,072 Value ($000) $12,218 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 94,298 Value ($000) $9,654 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 97,868 Value ($000) $11,410 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 98,367 Value ($000) $10,882 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 102,533 Value ($000) $11,494 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 102,736 Value ($000) $10,302 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 100,848 Value ($000) $10,548 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 111,827 Value ($000) $12,476 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 110,066 Value ($000) $11,463 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 106,599 Value ($000) $8,926 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 108,188 Value ($000) $8,882 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 63,519 Value ($000) $5,585 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 59,964 Value ($000) $5,398 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 117,807 Value ($000) $10,945 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 114,090 Value ($000) $9,778 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 109,480 Value ($000) $7,855 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 104,142 Value ($000) $7,164 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 102,533 Value ($000) $8,040 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 96,260 Value ($000) $6,377 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 91,735 Value ($000) $5,821 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 92,634 Value ($000) $5,620 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 90,654 Value ($000) $5,200 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 87,632 Value ($000) $4,789 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 82,636 Value ($000) $4,958 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 80,982 Value ($000) $5,112 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 49,908 Value ($000) $3,411 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 23,592 Value ($000) $1,612 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 21,781 Value ($000) $1,461 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 25,346 Value ($000) $1,567 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 24,477 Value ($000) $1,310 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 23,757 Value ($000) $1,223 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 23,757 Value ($000) $1,246 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 19,492 Value ($000) $968 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 11,854 Value ($000) $515 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 5,554 Value ($000) $254 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 5,554 Value ($000) $246 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 2,777 Value ($000) $270 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 2,777 Value ($000) $243 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 2,027 Value ($000) $155 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	131,198	$8,394	$61.46	$55.80 - $67.12
Q3 2025	171,669	$11,196	$65.24	$61.76 - $69.83
Q2 2025	174,046	$12,570	$72.17	$68.34 - $78.67
Q1 2025	166,204	$13,351	$73.10	$67.21 - $79.70
Q4 2024	81,409	$13,419	$78.47	$70.90 - $85.42
Q3 2024	81,042	$12,560	$69.19	$64.07 - $72.91
Q2 2024	79,764	$11,222	$66.85	$63.04 - $69.51
Q1 2024	91,025	$13,514	$66.44	$61.64 - $69.64
Q4 2023	96,676	$12,870	$61.89	$58.60 - $64.96
Q3 2023	97,948	$13,310	$61.75	$57.81 - $64.72
Q2 2023	98,940	$13,502	$60.68	$56.25 - $68.27
Q1 2023	92,728	$12,324	$60.52	$56.87 - $64.05
Q4 2022	93,072	$12,218	$54.69	$43.53 - $61.33
Q3 2022	94,298	$9,654	$48.03	$43.43 - $51.44
Q2 2022	97,868	$11,410	$49.13	$45.73 - $52.33
Q1 2022	98,367	$10,882	$45.10	$41.11 - $48.51
Q4 2021	102,533	$11,494	$45.65	$41.45 - $48.72
Q3 2021	102,736	$10,302	$44.44	$41.92 - $46.85
Q2 2021	100,848	$10,548	$45.30	$42.29 - $49.07
Q1 2021	111,827	$12,476	$44.15	$39.69 - $49.07
Q4 2020	110,066	$11,463	$39.52	$33.81 - $45.95
Q3 2020	106,599	$8,926	$35.94	$30.64 - $40.05
Q2 2020	108,188	$8,882	$32.22	$27.06 - $36.84
Q1 2020	63,519	$5,585	$35.85	$26.95 - $39.89
Q4 2019	59,964	$5,398	$37.93	$35.69 - $40.40
Q3 2019	117,807	$10,945	$36.32	$34.24 - $38.06
Q2 2019	114,090	$9,778	$32.91	$28.11 - $36.69
Q1 2019	109,480	$7,855	$27.51	$25.73 - $28.90
Q4 2018	104,142	$7,164	$28.66	$25.71 - $30.95
Q3 2018	102,533	$8,040	$29.36	$25.61 - $31.38
Q2 2018	96,260	$6,377	$25.67	$23.77 - $27.28
Q1 2018	91,735	$5,821	$24.04	$22.73 - $25.52
Q4 2017	92,634	$5,620	$22.34	$21.33 - $23.93
Q3 2017	90,654	$5,200	$20.63	$18.93 - $22.08
Q2 2017	87,632	$4,789	$21.02	$19.60 - $22.49
Q1 2017	82,636	$4,958	$22.07	$21.21 - $23.69
Q4 2016	80,982	$5,112	$22.56	$19.50 - $24.93
Q3 2016	49,908	$3,411	$24.67	$23.65 - $25.68
Q2 2016	23,592	$1,612	$23.29	$21.91 - $24.65
Q1 2016	21,781	$1,461	$22.42	$20.78 - $24.41
Q4 2015	25,346	$1,567	$20.80	$17.92 - $22.48
Q3 2015	24,477	$1,310	$18.59	$17.45 - $19.62
Q2 2015	23,757	$1,223	$17.22	$16.38 - $18.27
Q1 2015	23,757	$1,246	$16.82	$15.83 - $18.19
Q4 2014	19,492	$968	$15.40	$13.64 - $17.23
Q3 2014	11,854	$515	$14.17	$13.54 - $14.93
Q2 2014	5,554	$254	$13.98	$13.18 - $14.77
Q1 2014	5,554	$246	$13.79	$12.60 - $15.33
Q4 2013	2,777	$270	$14.64	$12.81 - $16.06
Q3 2013	2,777	$243	$12.45	$11.53 - $13.32
Q2 2013	2,027	$155	$11.16	$10.43 - $11.58