RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 79,161 Value ($000) $5,065 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 79,307 Value ($000) $5,172 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 79,303 Value ($000) $5,727 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 79,303 Value ($000) $6,370 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 38,540 Value ($000) $6,353 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 38,961 Value ($000) $6,038 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 40,242 Value ($000) $5,662 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 41,008 Value ($000) $6,088 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 43,341 Value ($000) $5,770 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 45,208 Value ($000) $6,143 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 49,570 Value ($000) $6,765 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 50,359 Value ($000) $6,693 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 51,116 Value ($000) $6,710 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 50,515 Value ($000) $5,172 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 51,416 Value ($000) $5,995 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 51,755 Value ($000) $5,726 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 56,182 Value ($000) $6,298 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 54,995 Value ($000) $5,514 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 55,151 Value ($000) $5,768 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 59,690 Value ($000) $6,660 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 59,933 Value ($000) $6,242 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 59,847 Value ($000) $5,011 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 59,683 Value ($000) $4,900 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 60,721 Value ($000) $5,339 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 61,022 Value ($000) $5,493 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 62,255 Value ($000) $5,784 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 61,511 Value ($000) $5,272 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 60,068 Value ($000) $4,310 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 61,403 Value ($000) $4,236 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 60,019 Value ($000) $4,716 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 60,040 Value ($000) $3,974 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 58,716 Value ($000) $3,722 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 60,774 Value ($000) $3,687 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 61,693 Value ($000) $3,539 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 68,310 Value ($000) $3,731 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 74,975 Value ($000) $4,500 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 78,475 Value ($000) $4,954 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 80,575 Value ($000) $5,508 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 79,875 Value ($000) $5,494 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 91,770 Value ($000) $6,136 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 80,081 Value ($000) $4,945 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 78,781 Value ($000) $4,217 Avg Close $18.59 Range $17.45 - $19.62

Q2 2015

Shares 78,881 Value ($000) $4,054 Avg Close $17.22 Range $16.38 - $18.27

Q1 2015

Shares 78,714 Value ($000) $4,125 Avg Close $16.82 Range $15.83 - $18.19

Q4 2014

Shares 80,114 Value ($000) $3,958 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 79,375 Value ($000) $3,436 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 78,524 Value ($000) $3,595 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 77,324 Value ($000) $3,421 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 38,512 Value ($000) $3,750 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 38,312 Value ($000) $3,349 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 37,089 Value ($000) $2,834 Avg Close $11.16 Range $10.43 - $11.58

Q1 2013

Shares 36,840 Value ($000) $2,647 Avg Close $10.37 Range $9.70 - $10.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	79,161	$5,065	$61.46	$55.80 - $67.12
Q3 2025	79,307	$5,172	$65.24	$61.76 - $69.83
Q2 2025	79,303	$5,727	$72.17	$68.34 - $78.67
Q1 2025	79,303	$6,370	$73.10	$67.21 - $79.70
Q4 2024	38,540	$6,353	$78.47	$70.90 - $85.42
Q3 2024	38,961	$6,038	$69.19	$64.07 - $72.91
Q2 2024	40,242	$5,662	$66.85	$63.04 - $69.51
Q1 2024	41,008	$6,088	$66.44	$61.64 - $69.64
Q4 2023	43,341	$5,770	$61.89	$58.60 - $64.96
Q3 2023	45,208	$6,143	$61.75	$57.81 - $64.72
Q2 2023	49,570	$6,765	$60.68	$56.25 - $68.27
Q1 2023	50,359	$6,693	$60.52	$56.87 - $64.05
Q4 2022	51,116	$6,710	$54.69	$43.53 - $61.33
Q3 2022	50,515	$5,172	$48.03	$43.43 - $51.44
Q2 2022	51,416	$5,995	$49.13	$45.73 - $52.33
Q1 2022	51,755	$5,726	$45.10	$41.11 - $48.51
Q4 2021	56,182	$6,298	$45.65	$41.45 - $48.72
Q3 2021	54,995	$5,514	$44.44	$41.92 - $46.85
Q2 2021	55,151	$5,768	$45.30	$42.29 - $49.07
Q1 2021	59,690	$6,660	$44.15	$39.69 - $49.07
Q4 2020	59,933	$6,242	$39.52	$33.81 - $45.95
Q3 2020	59,847	$5,011	$35.94	$30.64 - $40.05
Q2 2020	59,683	$4,900	$32.22	$27.06 - $36.84
Q1 2020	60,721	$5,339	$35.85	$26.95 - $39.89
Q4 2019	61,022	$5,493	$37.93	$35.69 - $40.40
Q3 2019	62,255	$5,784	$36.32	$34.24 - $38.06
Q2 2019	61,511	$5,272	$32.91	$28.11 - $36.69
Q1 2019	60,068	$4,310	$27.51	$25.73 - $28.90
Q4 2018	61,403	$4,236	$28.66	$25.71 - $30.95
Q3 2018	60,019	$4,716	$29.36	$25.61 - $31.38
Q2 2018	60,040	$3,974	$25.67	$23.77 - $27.28
Q1 2018	58,716	$3,722	$24.04	$22.73 - $25.52
Q4 2017	60,774	$3,687	$22.34	$21.33 - $23.93
Q3 2017	61,693	$3,539	$20.63	$18.93 - $22.08
Q2 2017	68,310	$3,731	$21.02	$19.60 - $22.49
Q1 2017	74,975	$4,500	$22.07	$21.21 - $23.69
Q4 2016	78,475	$4,954	$22.56	$19.50 - $24.93
Q3 2016	80,575	$5,508	$24.67	$23.65 - $25.68
Q2 2016	79,875	$5,494	$23.29	$21.91 - $24.65
Q1 2016	91,770	$6,136	$22.42	$20.78 - $24.41
Q4 2015	80,081	$4,945	$20.80	$17.92 - $22.48
Q3 2015	78,781	$4,217	$18.59	$17.45 - $19.62
Q2 2015	78,881	$4,054	$17.22	$16.38 - $18.27
Q1 2015	78,714	$4,125	$16.82	$15.83 - $18.19
Q4 2014	80,114	$3,958	$15.40	$13.64 - $17.23
Q3 2014	79,375	$3,436	$14.17	$13.54 - $14.93
Q2 2014	78,524	$3,595	$13.98	$13.18 - $14.77
Q1 2014	77,324	$3,421	$13.79	$12.60 - $15.33
Q4 2013	38,512	$3,750	$14.64	$12.81 - $16.06
Q3 2013	38,312	$3,349	$12.45	$11.53 - $13.32
Q2 2013	37,089	$2,834	$11.16	$10.43 - $11.58
Q1 2013	36,840	$2,647	$10.37	$9.70 - $10.96