RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

ROYAL BANK OF CANADA's Holding History (CIK: 0001000275)

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

Q4 2025

Shares 64,709 Value ($000) $4,139 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 154,062 Value ($000) $10,048 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 181,397 Value ($000) $13,101 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 56,386 Value ($000) $4,529 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 26,216 Value ($000) $4,321 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 26,389 Value ($000) $4,091 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 27,480 Value ($000) $3,866 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 28,086 Value ($000) $4,169 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 28,609 Value ($000) $3,808 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 14,155 Value ($000) $1,923 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 23,793 Value ($000) $3,248 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 23,296 Value ($000) $3,096 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 60,406 Value ($000) $7,930 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 96,237 Value ($000) $9,853 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 344,157 Value ($000) $40,125 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 374,300 Value ($000) $41,410 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 366,045 Value ($000) $41,033 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 381,085 Value ($000) $38,211 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 388,432 Value ($000) $40,626 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 403,263 Value ($000) $44,993 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 408,967 Value ($000) $42,594 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 414,899 Value ($000) $34,738 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 427,564 Value ($000) $35,103 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 445,798 Value ($000) $39,200 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 435,663 Value ($000) $39,218 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 436,275 Value ($000) $40,535 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 465,712 Value ($000) $39,915 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 465,699 Value ($000) $33,414 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 483,205 Value ($000) $33,336 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 513,186 Value ($000) $40,326 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 582,067 Value ($000) $38,527 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 653,136 Value ($000) $41,402 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 665,581 Value ($000) $40,374 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 671,020 Value ($000) $38,490 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 677,967 Value ($000) $37,031 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 691,677 Value ($000) $41,516 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 675,561 Value ($000) $42,648 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 645,494 Value ($000) $44,125 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 729,039 Value ($000) $50,142 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 723,742 Value ($000) $48,389 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 724,313 Value ($000) $44,726 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 711,823 Value ($000) $38,104 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 568,168 Value ($000) $29,199 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 541,076 Value ($000) $28,358 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 264,052 Value ($000) $13,044 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 8,276 Value ($000) $358 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 7,170 Value ($000) $328 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 7,895 Value ($000) $349 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 10,802 Value ($000) $1,052 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 7,934 Value ($000) $693 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 7,601 Value ($000) $581 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	64,709	$4,139	$61.46	$55.80 - $67.12
Q3 2025	154,062	$10,048	$65.24	$61.76 - $69.83
Q2 2025	181,397	$13,101	$72.17	$68.34 - $78.67
Q1 2025	56,386	$4,529	$73.10	$67.21 - $79.70
Q4 2024	26,216	$4,321	$78.47	$70.90 - $85.42
Q3 2024	26,389	$4,091	$69.19	$64.07 - $72.91
Q2 2024	27,480	$3,866	$66.85	$63.04 - $69.51
Q1 2024	28,086	$4,169	$66.44	$61.64 - $69.64
Q4 2023	28,609	$3,808	$61.89	$58.60 - $64.96
Q3 2023	14,155	$1,923	$61.75	$57.81 - $64.72
Q2 2023	23,793	$3,248	$60.68	$56.25 - $68.27
Q1 2023	23,296	$3,096	$60.52	$56.87 - $64.05
Q4 2022	60,406	$7,930	$54.69	$43.53 - $61.33
Q3 2022	96,237	$9,853	$48.03	$43.43 - $51.44
Q2 2022	344,157	$40,125	$49.13	$45.73 - $52.33
Q1 2022	374,300	$41,410	$45.10	$41.11 - $48.51
Q4 2021	366,045	$41,033	$45.65	$41.45 - $48.72
Q3 2021	381,085	$38,211	$44.44	$41.92 - $46.85
Q2 2021	388,432	$40,626	$45.30	$42.29 - $49.07
Q1 2021	403,263	$44,993	$44.15	$39.69 - $49.07
Q4 2020	408,967	$42,594	$39.52	$33.81 - $45.95
Q3 2020	414,899	$34,738	$35.94	$30.64 - $40.05
Q2 2020	427,564	$35,103	$32.22	$27.06 - $36.84
Q1 2020	445,798	$39,200	$35.85	$26.95 - $39.89
Q4 2019	435,663	$39,218	$37.93	$35.69 - $40.40
Q3 2019	436,275	$40,535	$36.32	$34.24 - $38.06
Q2 2019	465,712	$39,915	$32.91	$28.11 - $36.69
Q1 2019	465,699	$33,414	$27.51	$25.73 - $28.90
Q4 2018	483,205	$33,336	$28.66	$25.71 - $30.95
Q3 2018	513,186	$40,326	$29.36	$25.61 - $31.38
Q2 2018	582,067	$38,527	$25.67	$23.77 - $27.28
Q1 2018	653,136	$41,402	$24.04	$22.73 - $25.52
Q4 2017	665,581	$40,374	$22.34	$21.33 - $23.93
Q3 2017	671,020	$38,490	$20.63	$18.93 - $22.08
Q2 2017	677,967	$37,031	$21.02	$19.60 - $22.49
Q1 2017	691,677	$41,516	$22.07	$21.21 - $23.69
Q4 2016	675,561	$42,648	$22.56	$19.50 - $24.93
Q3 2016	645,494	$44,125	$24.67	$23.65 - $25.68
Q2 2016	729,039	$50,142	$23.29	$21.91 - $24.65
Q1 2016	723,742	$48,389	$22.42	$20.78 - $24.41
Q4 2015	724,313	$44,726	$20.80	$17.92 - $22.48
Q3 2015	711,823	$38,104	$18.59	$17.45 - $19.62
Q2 2015	568,168	$29,199	$17.22	$16.38 - $18.27
Q1 2015	541,076	$28,358	$16.82	$15.83 - $18.19
Q4 2014	264,052	$13,044	$15.40	$13.64 - $17.23
Q3 2014	8,276	$358	$14.17	$13.54 - $14.93
Q2 2014	7,170	$328	$13.98	$13.18 - $14.77
Q1 2014	7,895	$349	$13.79	$12.60 - $15.33
Q4 2013	10,802	$1,052	$14.64	$12.81 - $16.06
Q3 2013	7,934	$693	$12.45	$11.53 - $13.32
Q2 2013	7,601	$581	$11.16	$10.43 - $11.58