RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 69,183 Value ($000) $4,426 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 75,502 Value ($000) $4,924 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 75,295 Value ($000) $5,438 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 75,411 Value ($000) $6,058 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 41,467 Value ($000) $6,835 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 44,220 Value ($000) $6,853 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 46,800 Value ($000) $6,584 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 47,602 Value ($000) $7,067 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 50,606 Value ($000) $6,737 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 53,631 Value ($000) $7,288 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 54,624 Value ($000) $7,455 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 30,419 Value ($000) $4,043 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 30,433 Value ($000) $3,995 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 34,833 Value ($000) $3,566 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 34,862 Value ($000) $4,065 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 34,940 Value ($000) $3,865 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 34,899 Value ($000) $3,912 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 34,879 Value ($000) $3,497 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 34,838 Value ($000) $3,644 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 34,795 Value ($000) $3,882 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 34,795 Value ($000) $3,624 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 34,831 Value ($000) $2,916 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 34,878 Value ($000) $2,863 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 85,754 Value ($000) $7,540 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 27,991 Value ($000) $2,520 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 27,742 Value ($000) $2,578 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 27,512 Value ($000) $2,358 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 32,422 Value ($000) $2,326 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 32,052 Value ($000) $2,211 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 32,052 Value ($000) $2,519 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 33,792 Value ($000) $2,237 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 35,681 Value ($000) $2,262 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 39,600 Value ($000) $2,402 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 32,776 Value ($000) $1,880 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 32,638 Value ($000) $1,783 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 32,402 Value ($000) $1,945 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 32,313 Value ($000) $1,924 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 32,313 Value ($000) $2,209 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 32,484 Value ($000) $2,234 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 32,619 Value ($000) $2,181 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 49,249 Value ($000) $3,041 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 59,442 Value ($000) $3,182 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 59,629 Value ($000) $3,064 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 59,446 Value ($000) $3,116 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 59,565 Value ($000) $2,943 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 59,550 Value ($000) $2,578 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 60,949 Value ($000) $2,790 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 53,351 Value ($000) $2,360 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 27,287 Value ($000) $2,657 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 25,788 Value ($000) $2,254 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 24,129 Value ($000) $1,844 Avg Close $11.16 Range $10.43 - $11.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	69,183	$4,426	$61.46	$55.80 - $67.12
Q3 2025	75,502	$4,924	$65.24	$61.76 - $69.83
Q2 2025	75,295	$5,438	$72.17	$68.34 - $78.67
Q1 2025	75,411	$6,058	$73.10	$67.21 - $79.70
Q4 2024	41,467	$6,835	$78.47	$70.90 - $85.42
Q3 2024	44,220	$6,853	$69.19	$64.07 - $72.91
Q2 2024	46,800	$6,584	$66.85	$63.04 - $69.51
Q1 2024	47,602	$7,067	$66.44	$61.64 - $69.64
Q4 2023	50,606	$6,737	$61.89	$58.60 - $64.96
Q3 2023	53,631	$7,288	$61.75	$57.81 - $64.72
Q2 2023	54,624	$7,455	$60.68	$56.25 - $68.27
Q1 2023	30,419	$4,043	$60.52	$56.87 - $64.05
Q4 2022	30,433	$3,995	$54.69	$43.53 - $61.33
Q3 2022	34,833	$3,566	$48.03	$43.43 - $51.44
Q2 2022	34,862	$4,065	$49.13	$45.73 - $52.33
Q1 2022	34,940	$3,865	$45.10	$41.11 - $48.51
Q4 2021	34,899	$3,912	$45.65	$41.45 - $48.72
Q3 2021	34,879	$3,497	$44.44	$41.92 - $46.85
Q2 2021	34,838	$3,644	$45.30	$42.29 - $49.07
Q1 2021	34,795	$3,882	$44.15	$39.69 - $49.07
Q4 2020	34,795	$3,624	$39.52	$33.81 - $45.95
Q3 2020	34,831	$2,916	$35.94	$30.64 - $40.05
Q2 2020	34,878	$2,863	$32.22	$27.06 - $36.84
Q1 2020	85,754	$7,540	$35.85	$26.95 - $39.89
Q4 2019	27,991	$2,520	$37.93	$35.69 - $40.40
Q3 2019	27,742	$2,578	$36.32	$34.24 - $38.06
Q2 2019	27,512	$2,358	$32.91	$28.11 - $36.69
Q1 2019	32,422	$2,326	$27.51	$25.73 - $28.90
Q4 2018	32,052	$2,211	$28.66	$25.71 - $30.95
Q3 2018	32,052	$2,519	$29.36	$25.61 - $31.38
Q2 2018	33,792	$2,237	$25.67	$23.77 - $27.28
Q1 2018	35,681	$2,262	$24.04	$22.73 - $25.52
Q4 2017	39,600	$2,402	$22.34	$21.33 - $23.93
Q3 2017	32,776	$1,880	$20.63	$18.93 - $22.08
Q2 2017	32,638	$1,783	$21.02	$19.60 - $22.49
Q1 2017	32,402	$1,945	$22.07	$21.21 - $23.69
Q4 2016	32,313	$1,924	$22.56	$19.50 - $24.93
Q3 2016	32,313	$2,209	$24.67	$23.65 - $25.68
Q2 2016	32,484	$2,234	$23.29	$21.91 - $24.65
Q1 2016	32,619	$2,181	$22.42	$20.78 - $24.41
Q4 2015	49,249	$3,041	$20.80	$17.92 - $22.48
Q3 2015	59,442	$3,182	$18.59	$17.45 - $19.62
Q2 2015	59,629	$3,064	$17.22	$16.38 - $18.27
Q1 2015	59,446	$3,116	$16.82	$15.83 - $18.19
Q4 2014	59,565	$2,943	$15.40	$13.64 - $17.23
Q3 2014	59,550	$2,578	$14.17	$13.54 - $14.93
Q2 2014	60,949	$2,790	$13.98	$13.18 - $14.77
Q1 2014	53,351	$2,360	$13.79	$12.60 - $15.33
Q4 2013	27,287	$2,657	$14.64	$12.81 - $16.06
Q3 2013	25,788	$2,254	$12.45	$11.53 - $13.32
Q2 2013	24,129	$1,844	$11.16	$10.43 - $11.58