RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

WINTON GROUP Ltd's Holding History (CIK: 0001612063)

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

Q1 2025

Shares 60,434 Value ($000) $4,855 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 29,966 Value ($000) $4,939 Avg Close $78.47 Range $70.90 - $85.42

Q3 2023

Shares 3,396 Value ($000) $461 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 5,241 Value ($000) $715 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 13,370 Value ($000) $1,777 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 13,631 Value ($000) $1,789 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 11,994 Value ($000) $1,228 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 14,728 Value ($000) $1,717 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 14,684 Value ($000) $1,624 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 11,615 Value ($000) $1,302 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 3,664 Value ($000) $367 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 2,015 Value ($000) $211 Avg Close $45.30 Range $42.29 - $49.07

Q3 2020

Shares 8,449 Value ($000) $707 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 26,448 Value ($000) $2,171 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 57,960 Value ($000) $5,096 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 92,117 Value ($000) $8,292 Avg Close $37.93 Range $35.69 - $40.40

Q3 2019

Shares 10,525 Value ($000) $978 Avg Close $36.32 Range $34.24 - $38.06

Q2 2019

Shares 58,039 Value ($000) $4,975 Avg Close $32.91 Range $28.11 - $36.69

Q1 2019

Shares 9,789 Value ($000) $702 Avg Close $27.51 Range $25.73 - $28.90

Q4 2018

Shares 5,775 Value ($000) $398 Avg Close $28.66 Range $25.71 - $30.95

Q3 2018

Shares 2,975 Value ($000) $234 Avg Close $29.36 Range $25.61 - $31.38

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	60,434	$4,855	$73.10	$67.21 - $79.70
Q4 2024	29,966	$4,939	$78.47	$70.90 - $85.42
Q3 2023	3,396	$461	$61.75	$57.81 - $64.72
Q2 2023	5,241	$715	$60.68	$56.25 - $68.27
Q1 2023	13,370	$1,777	$60.52	$56.87 - $64.05
Q4 2022	13,631	$1,789	$54.69	$43.53 - $61.33
Q3 2022	11,994	$1,228	$48.03	$43.43 - $51.44
Q2 2022	14,728	$1,717	$49.13	$45.73 - $52.33
Q1 2022	14,684	$1,624	$45.10	$41.11 - $48.51
Q4 2021	11,615	$1,302	$45.65	$41.45 - $48.72
Q3 2021	3,664	$367	$44.44	$41.92 - $46.85
Q2 2021	2,015	$211	$45.30	$42.29 - $49.07
Q3 2020	8,449	$707	$35.94	$30.64 - $40.05
Q2 2020	26,448	$2,171	$32.22	$27.06 - $36.84
Q1 2020	57,960	$5,096	$35.85	$26.95 - $39.89
Q4 2019	92,117	$8,292	$37.93	$35.69 - $40.40
Q3 2019	10,525	$978	$36.32	$34.24 - $38.06
Q2 2019	58,039	$4,975	$32.91	$28.11 - $36.69
Q1 2019	9,789	$702	$27.51	$25.73 - $28.90
Q4 2018	5,775	$398	$28.66	$25.71 - $30.95
Q3 2018	2,975	$234	$29.36	$25.61 - $31.38