RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 22,937 Value ($000) $1,468 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 24,441 Value ($000) $1,594 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 24,104 Value ($000) $1,741 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 23,659 Value ($000) $1,901 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 11,949 Value ($000) $1,970 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 11,847 Value ($000) $1,836 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 11,514 Value ($000) $1,620 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 11,285 Value ($000) $1,675 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 11,472 Value ($000) $1,527 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 11,673 Value ($000) $1,586 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 11,515 Value ($000) $1,571 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 11,817 Value ($000) $1,571 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 11,521 Value ($000) $1,512 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 11,083 Value ($000) $1,135 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 11,046 Value ($000) $1,288 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 11,007 Value ($000) $1,218 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 10,955 Value ($000) $1,228 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 11,082 Value ($000) $1,111 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 11,046 Value ($000) $1,155 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 11,804 Value ($000) $1,317 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 11,733 Value ($000) $1,222 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 12,200 Value ($000) $1,022 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 9,125 Value ($000) $749 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 8,947 Value ($000) $787 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 22,628 Value ($000) $2,037 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 46,815 Value ($000) $4,350 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 60,819 Value ($000) $5,213 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 60,427 Value ($000) $4,336 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 60,286 Value ($000) $4,159 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 56,603 Value ($000) $4,448 Avg Close $29.36 Range $25.61 - $31.38

Q2 2018

Shares 56,727 Value ($000) $3,755 Avg Close $25.67 Range $23.77 - $27.28

Q1 2018

Shares 61,467 Value ($000) $3,896 Avg Close $24.04 Range $22.73 - $25.52

Q4 2017

Shares 65,167 Value ($000) $3,953 Avg Close $22.34 Range $21.33 - $23.93

Q3 2017

Shares 20,094 Value ($000) $1,153 Avg Close $20.63 Range $18.93 - $22.08

Q2 2017

Shares 19,994 Value ($000) $1,092 Avg Close $21.02 Range $19.60 - $22.49

Q1 2017

Shares 19,894 Value ($000) $1,194 Avg Close $22.07 Range $21.21 - $23.69

Q4 2016

Shares 19,694 Value ($000) $1,243 Avg Close $22.56 Range $19.50 - $24.93

Q3 2016

Shares 19,694 Value ($000) $1,346 Avg Close $24.67 Range $23.65 - $25.68

Q2 2016

Shares 19,694 Value ($000) $1,355 Avg Close $23.29 Range $21.91 - $24.65

Q1 2016

Shares 19,494 Value ($000) $1,303 Avg Close $22.42 Range $20.78 - $24.41

Q4 2015

Shares 18,794 Value ($000) $1,161 Avg Close $20.80 Range $17.92 - $22.48

Q3 2015

Shares 18,094 Value ($000) $969 Avg Close $18.59 Range $17.45 - $19.62

Q4 2014

Shares 25,884 Value ($000) $1,278 Avg Close $15.40 Range $13.64 - $17.23

Q3 2014

Shares 25,684 Value ($000) $1,111 Avg Close $14.17 Range $13.54 - $14.93

Q2 2014

Shares 24,884 Value ($000) $1,139 Avg Close $13.98 Range $13.18 - $14.77

Q1 2014

Shares 24,584 Value ($000) $1,087 Avg Close $13.79 Range $12.60 - $15.33

Q4 2013

Shares 13,592 Value ($000) $1,323 Avg Close $14.64 Range $12.81 - $16.06

Q3 2013

Shares 15,292 Value ($000) $1,336 Avg Close $12.45 Range $11.53 - $13.32

Q2 2013

Shares 15,392 Value ($000) $1,176 Avg Close $11.16 Range $10.43 - $11.58

Q1 2013

Shares 15,192 Value ($000) $1,091 Avg Close $10.37 Range $9.70 - $10.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,937	$1,468	$61.46	$55.80 - $67.12
Q3 2025	24,441	$1,594	$65.24	$61.76 - $69.83
Q2 2025	24,104	$1,741	$72.17	$68.34 - $78.67
Q1 2025	23,659	$1,901	$73.10	$67.21 - $79.70
Q4 2024	11,949	$1,970	$78.47	$70.90 - $85.42
Q3 2024	11,847	$1,836	$69.19	$64.07 - $72.91
Q2 2024	11,514	$1,620	$66.85	$63.04 - $69.51
Q1 2024	11,285	$1,675	$66.44	$61.64 - $69.64
Q4 2023	11,472	$1,527	$61.89	$58.60 - $64.96
Q3 2023	11,673	$1,586	$61.75	$57.81 - $64.72
Q2 2023	11,515	$1,571	$60.68	$56.25 - $68.27
Q1 2023	11,817	$1,571	$60.52	$56.87 - $64.05
Q4 2022	11,521	$1,512	$54.69	$43.53 - $61.33
Q3 2022	11,083	$1,135	$48.03	$43.43 - $51.44
Q2 2022	11,046	$1,288	$49.13	$45.73 - $52.33
Q1 2022	11,007	$1,218	$45.10	$41.11 - $48.51
Q4 2021	10,955	$1,228	$45.65	$41.45 - $48.72
Q3 2021	11,082	$1,111	$44.44	$41.92 - $46.85
Q2 2021	11,046	$1,155	$45.30	$42.29 - $49.07
Q1 2021	11,804	$1,317	$44.15	$39.69 - $49.07
Q4 2020	11,733	$1,222	$39.52	$33.81 - $45.95
Q3 2020	12,200	$1,022	$35.94	$30.64 - $40.05
Q2 2020	9,125	$749	$32.22	$27.06 - $36.84
Q1 2020	8,947	$787	$35.85	$26.95 - $39.89
Q4 2019	22,628	$2,037	$37.93	$35.69 - $40.40
Q3 2019	46,815	$4,350	$36.32	$34.24 - $38.06
Q2 2019	60,819	$5,213	$32.91	$28.11 - $36.69
Q1 2019	60,427	$4,336	$27.51	$25.73 - $28.90
Q4 2018	60,286	$4,159	$28.66	$25.71 - $30.95
Q3 2018	56,603	$4,448	$29.36	$25.61 - $31.38
Q2 2018	56,727	$3,755	$25.67	$23.77 - $27.28
Q1 2018	61,467	$3,896	$24.04	$22.73 - $25.52
Q4 2017	65,167	$3,953	$22.34	$21.33 - $23.93
Q3 2017	20,094	$1,153	$20.63	$18.93 - $22.08
Q2 2017	19,994	$1,092	$21.02	$19.60 - $22.49
Q1 2017	19,894	$1,194	$22.07	$21.21 - $23.69
Q4 2016	19,694	$1,243	$22.56	$19.50 - $24.93
Q3 2016	19,694	$1,346	$24.67	$23.65 - $25.68
Q2 2016	19,694	$1,355	$23.29	$21.91 - $24.65
Q1 2016	19,494	$1,303	$22.42	$20.78 - $24.41
Q4 2015	18,794	$1,161	$20.80	$17.92 - $22.48
Q3 2015	18,094	$969	$18.59	$17.45 - $19.62
Q4 2014	25,884	$1,278	$15.40	$13.64 - $17.23
Q3 2014	25,684	$1,111	$14.17	$13.54 - $14.93
Q2 2014	24,884	$1,139	$13.98	$13.18 - $14.77
Q1 2014	24,584	$1,087	$13.79	$12.60 - $15.33
Q4 2013	13,592	$1,323	$14.64	$12.81 - $16.06
Q3 2013	15,292	$1,336	$12.45	$11.53 - $13.32
Q2 2013	15,392	$1,176	$11.16	$10.43 - $11.58
Q1 2013	15,192	$1,091	$10.37	$9.70 - $10.96