RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

STRS OHIO's Holding History (CIK: 0000820478)

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

Q4 2025

Shares 1,960 Value ($000) $125 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 1,956 Value ($000) $128 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 26,124 Value ($000) $1,887 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 21,667 Value ($000) $1,741 Avg Close $73.10 Range $67.21 - $79.70

Q2 2023

Shares 14,256 Value ($000) $2 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 11,700 Value ($000) $2 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 12,100 Value ($000) $2 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 13,900 Value ($000) $1,423 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 13,900 Value ($000) $1,620 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 15,100 Value ($000) $1,670 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 15,200 Value ($000) $1,703 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 15,600 Value ($000) $1,564 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 15,900 Value ($000) $1,662 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 15,500 Value ($000) $1,729 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 15,200 Value ($000) $1,583 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 15,400 Value ($000) $1,289 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 13,000 Value ($000) $1,067 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 14,700 Value ($000) $1,292 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 16,200 Value ($000) $1,458 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 16,000 Value ($000) $1,486 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 16,600 Value ($000) $1,422 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 2,600 Value ($000) $186 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 3,500 Value ($000) $241 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 2,700 Value ($000) $212 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 1,900 Value ($000) $125 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 1,200 Value ($000) $76 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 700 Value ($000) $42 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 400 Value ($000) $22 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 1,100 Value ($000) $60 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 1,700 Value ($000) $102 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 2,300 Value ($000) $145 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 20,200 Value ($000) $1,380 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 21,000 Value ($000) $1,444 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 21,800 Value ($000) $1,457 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 23,300 Value ($000) $1,438 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 24,100 Value ($000) $1,290 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 25,600 Value ($000) $1,315 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 26,300 Value ($000) $1,378 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 4,100 Value ($000) $203 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 1,800 Value ($000) $78 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 27,600 Value ($000) $1,264 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 28,600 Value ($000) $1,265 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 14,700 Value ($000) $1,431 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 17,900 Value ($000) $1,565 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 18,600 Value ($000) $1,421 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,960	$125	$61.46	$55.80 - $67.12
Q3 2025	1,956	$128	$65.24	$61.76 - $69.83
Q2 2025	26,124	$1,887	$72.17	$68.34 - $78.67
Q1 2025	21,667	$1,741	$73.10	$67.21 - $79.70
Q2 2023	14,256	$2	$60.68	$56.25 - $68.27
Q1 2023	11,700	$2	$60.52	$56.87 - $64.05
Q4 2022	12,100	$2	$54.69	$43.53 - $61.33
Q3 2022	13,900	$1,423	$48.03	$43.43 - $51.44
Q2 2022	13,900	$1,620	$49.13	$45.73 - $52.33
Q1 2022	15,100	$1,670	$45.10	$41.11 - $48.51
Q4 2021	15,200	$1,703	$45.65	$41.45 - $48.72
Q3 2021	15,600	$1,564	$44.44	$41.92 - $46.85
Q2 2021	15,900	$1,662	$45.30	$42.29 - $49.07
Q1 2021	15,500	$1,729	$44.15	$39.69 - $49.07
Q4 2020	15,200	$1,583	$39.52	$33.81 - $45.95
Q3 2020	15,400	$1,289	$35.94	$30.64 - $40.05
Q2 2020	13,000	$1,067	$32.22	$27.06 - $36.84
Q1 2020	14,700	$1,292	$35.85	$26.95 - $39.89
Q4 2019	16,200	$1,458	$37.93	$35.69 - $40.40
Q3 2019	16,000	$1,486	$36.32	$34.24 - $38.06
Q2 2019	16,600	$1,422	$32.91	$28.11 - $36.69
Q1 2019	2,600	$186	$27.51	$25.73 - $28.90
Q4 2018	3,500	$241	$28.66	$25.71 - $30.95
Q3 2018	2,700	$212	$29.36	$25.61 - $31.38
Q2 2018	1,900	$125	$25.67	$23.77 - $27.28
Q1 2018	1,200	$76	$24.04	$22.73 - $25.52
Q4 2017	700	$42	$22.34	$21.33 - $23.93
Q3 2017	400	$22	$20.63	$18.93 - $22.08
Q2 2017	1,100	$60	$21.02	$19.60 - $22.49
Q1 2017	1,700	$102	$22.07	$21.21 - $23.69
Q4 2016	2,300	$145	$22.56	$19.50 - $24.93
Q3 2016	20,200	$1,380	$24.67	$23.65 - $25.68
Q2 2016	21,000	$1,444	$23.29	$21.91 - $24.65
Q1 2016	21,800	$1,457	$22.42	$20.78 - $24.41
Q4 2015	23,300	$1,438	$20.80	$17.92 - $22.48
Q3 2015	24,100	$1,290	$18.59	$17.45 - $19.62
Q2 2015	25,600	$1,315	$17.22	$16.38 - $18.27
Q1 2015	26,300	$1,378	$16.82	$15.83 - $18.19
Q4 2014	4,100	$203	$15.40	$13.64 - $17.23
Q3 2014	1,800	$78	$14.17	$13.54 - $14.93
Q2 2014	27,600	$1,264	$13.98	$13.18 - $14.77
Q1 2014	28,600	$1,265	$13.79	$12.60 - $15.33
Q4 2013	14,700	$1,431	$14.64	$12.81 - $16.06
Q3 2013	17,900	$1,565	$12.45	$11.53 - $13.32
Q2 2013	18,600	$1,421	$11.16	$10.43 - $11.58