RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

CALIFORNIA PUBLIC EMPLOYEES RETIREMENT SYSTEM's Holding History (CIK: 0000919079)

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

Q4 2025

Shares 220,157 Value ($000) $14,086 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 266,901 Value ($000) $17,407 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 336,885 Value ($000) $24,330 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 392,330 Value ($000) $31,516 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 202,696 Value ($000) $33,410 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 202,544 Value ($000) $31,390 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 206,556 Value ($000) $29,060 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 212,895 Value ($000) $31,609 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 212,060 Value ($000) $28,229 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 213,061 Value ($000) $28,953 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 208,362 Value ($000) $28,435 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 210,640 Value ($000) $27,996 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 197,624 Value ($000) $25,942 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 172,069 Value ($000) $17,616 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 154,695 Value ($000) $18,036 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 89,116 Value ($000) $9,859 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 89,116 Value ($000) $9,990 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 89,116 Value ($000) $8,936 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 87,915 Value ($000) $9,195 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 89,271 Value ($000) $9,960 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 99,325 Value ($000) $10,345 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 89,901 Value ($000) $7,527 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 87,623 Value ($000) $7,194 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 89,614 Value ($000) $7,880 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 107,014 Value ($000) $9,633 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 96,659 Value ($000) $8,981 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 83,897 Value ($000) $7,191 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 94,374 Value ($000) $6,771 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 92,540 Value ($000) $6,384 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 97,211 Value ($000) $7,639 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 101,661 Value ($000) $6,729 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 112,961 Value ($000) $7,161 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 117,448 Value ($000) $7,124 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 114,648 Value ($000) $6,576 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 111,400 Value ($000) $6,085 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 106,300 Value ($000) $6,380 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 112,900 Value ($000) $7,127 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 129,200 Value ($000) $8,832 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 136,700 Value ($000) $9,402 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 138,800 Value ($000) $9,280 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 156,922 Value ($000) $9,690 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 151,422 Value ($000) $8,106 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 156,522 Value ($000) $8,044 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 169,422 Value ($000) $8,329 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 169,422 Value ($000) $8,329 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 169,222 Value ($000) $7,326 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 172,622 Value ($000) $7,903 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 183,986 Value ($000) $7,922 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 96,897 Value ($000) $9,280 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 90,963 Value ($000) $7,952 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 82,463 Value ($000) $6,301 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	220,157	$14,086	$61.46	$55.80 - $67.12
Q3 2025	266,901	$17,407	$65.24	$61.76 - $69.83
Q2 2025	336,885	$24,330	$72.17	$68.34 - $78.67
Q1 2025	392,330	$31,516	$73.10	$67.21 - $79.70
Q4 2024	202,696	$33,410	$78.47	$70.90 - $85.42
Q3 2024	202,544	$31,390	$69.19	$64.07 - $72.91
Q2 2024	206,556	$29,060	$66.85	$63.04 - $69.51
Q1 2024	212,895	$31,609	$66.44	$61.64 - $69.64
Q4 2023	212,060	$28,229	$61.89	$58.60 - $64.96
Q3 2023	213,061	$28,953	$61.75	$57.81 - $64.72
Q2 2023	208,362	$28,435	$60.68	$56.25 - $68.27
Q1 2023	210,640	$27,996	$60.52	$56.87 - $64.05
Q4 2022	197,624	$25,942	$54.69	$43.53 - $61.33
Q3 2022	172,069	$17,616	$48.03	$43.43 - $51.44
Q2 2022	154,695	$18,036	$49.13	$45.73 - $52.33
Q1 2022	89,116	$9,859	$45.10	$41.11 - $48.51
Q4 2021	89,116	$9,990	$45.65	$41.45 - $48.72
Q3 2021	89,116	$8,936	$44.44	$41.92 - $46.85
Q2 2021	87,915	$9,195	$45.30	$42.29 - $49.07
Q1 2021	89,271	$9,960	$44.15	$39.69 - $49.07
Q4 2020	99,325	$10,345	$39.52	$33.81 - $45.95
Q3 2020	89,901	$7,527	$35.94	$30.64 - $40.05
Q2 2020	87,623	$7,194	$32.22	$27.06 - $36.84
Q1 2020	89,614	$7,880	$35.85	$26.95 - $39.89
Q4 2019	107,014	$9,633	$37.93	$35.69 - $40.40
Q3 2019	96,659	$8,981	$36.32	$34.24 - $38.06
Q2 2019	83,897	$7,191	$32.91	$28.11 - $36.69
Q1 2019	94,374	$6,771	$27.51	$25.73 - $28.90
Q4 2018	92,540	$6,384	$28.66	$25.71 - $30.95
Q3 2018	97,211	$7,639	$29.36	$25.61 - $31.38
Q2 2018	101,661	$6,729	$25.67	$23.77 - $27.28
Q1 2018	112,961	$7,161	$24.04	$22.73 - $25.52
Q4 2017	117,448	$7,124	$22.34	$21.33 - $23.93
Q3 2017	114,648	$6,576	$20.63	$18.93 - $22.08
Q2 2017	111,400	$6,085	$21.02	$19.60 - $22.49
Q1 2017	106,300	$6,380	$22.07	$21.21 - $23.69
Q4 2016	112,900	$7,127	$22.56	$19.50 - $24.93
Q3 2016	129,200	$8,832	$24.67	$23.65 - $25.68
Q2 2016	136,700	$9,402	$23.29	$21.91 - $24.65
Q1 2016	138,800	$9,280	$22.42	$20.78 - $24.41
Q4 2015	156,922	$9,690	$20.80	$17.92 - $22.48
Q3 2015	151,422	$8,106	$18.59	$17.45 - $19.62
Q2 2015	156,522	$8,044	$17.22	$16.38 - $18.27
Q1 2015	169,422	$8,329	$16.82	$15.83 - $18.19
Q4 2014	169,422	$8,329	$15.40	$13.64 - $17.23
Q3 2014	169,222	$7,326	$14.17	$13.54 - $14.93
Q2 2014	172,622	$7,903	$13.98	$13.18 - $14.77
Q1 2014	183,986	$7,922	$13.79	$12.60 - $15.33
Q4 2013	96,897	$9,280	$14.64	$12.81 - $16.06
Q3 2013	90,963	$7,952	$12.45	$11.53 - $13.32
Q2 2013	82,463	$6,301	$11.16	$10.43 - $11.58