RLI CORP

Ticker: RLI CUSIP: 749607107 Class: COM

NORTHWESTERN MUTUAL INVESTMENT MANAGEMENT COMPANY, LLC's Holding History (CIK: 0001629649)

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

Q4 2025

Shares 20,547 Value ($000) $1,315 Avg Close $61.46 Range $55.80 - $67.12

Q3 2025

Shares 20,468 Value ($000) $1,335 Avg Close $65.24 Range $61.76 - $69.83

Q2 2025

Shares 18,647 Value ($000) $1,347 Avg Close $72.17 Range $68.34 - $78.67

Q1 2025

Shares 18,543 Value ($000) $1,490 Avg Close $73.10 Range $67.21 - $79.70

Q4 2024

Shares 9,267 Value ($000) $1,527 Avg Close $78.47 Range $70.90 - $85.42

Q3 2024

Shares 9,235 Value ($000) $1,431 Avg Close $69.19 Range $64.07 - $72.91

Q2 2024

Shares 8,978 Value ($000) $1,263 Avg Close $66.85 Range $63.04 - $69.51

Q1 2024

Shares 8,958 Value ($000) $1,330 Avg Close $66.44 Range $61.64 - $69.64

Q4 2023

Shares 8,933 Value ($000) $1,189 Avg Close $61.89 Range $58.60 - $64.96

Q3 2023

Shares 8,899 Value ($000) $1,209 Avg Close $61.75 Range $57.81 - $64.72

Q2 2023

Shares 9,010 Value ($000) $1,230 Avg Close $60.68 Range $56.25 - $68.27

Q1 2023

Shares 8,978 Value ($000) $1,193 Avg Close $60.52 Range $56.87 - $64.05

Q4 2022

Shares 3,738 Value ($000) $491 Avg Close $54.69 Range $43.53 - $61.33

Q3 2022

Shares 5,831 Value ($000) $597 Avg Close $48.03 Range $43.43 - $51.44

Q2 2022

Shares 6,675 Value ($000) $778 Avg Close $49.13 Range $45.73 - $52.33

Q1 2022

Shares 6,620 Value ($000) $732 Avg Close $45.10 Range $41.11 - $48.51

Q4 2021

Shares 6,600 Value ($000) $740 Avg Close $45.65 Range $41.45 - $48.72

Q3 2021

Shares 6,574 Value ($000) $659 Avg Close $44.44 Range $41.92 - $46.85

Q2 2021

Shares 6,625 Value ($000) $693 Avg Close $45.30 Range $42.29 - $49.07

Q1 2021

Shares 6,627 Value ($000) $739 Avg Close $44.15 Range $39.69 - $49.07

Q4 2020

Shares 13,633 Value ($000) $1,420 Avg Close $39.52 Range $33.81 - $45.95

Q3 2020

Shares 13,912 Value ($000) $1,142 Avg Close $35.94 Range $30.64 - $40.05

Q2 2020

Shares 13,912 Value ($000) $1,142 Avg Close $32.22 Range $27.06 - $36.84

Q1 2020

Shares 13,862 Value ($000) $1,219 Avg Close $35.85 Range $26.95 - $39.89

Q4 2019

Shares 11,398 Value ($000) $1,026 Avg Close $37.93 Range $35.69 - $40.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,547	$1,315	$61.46	$55.80 - $67.12
Q3 2025	20,468	$1,335	$65.24	$61.76 - $69.83
Q2 2025	18,647	$1,347	$72.17	$68.34 - $78.67
Q1 2025	18,543	$1,490	$73.10	$67.21 - $79.70
Q4 2024	9,267	$1,527	$78.47	$70.90 - $85.42
Q3 2024	9,235	$1,431	$69.19	$64.07 - $72.91
Q2 2024	8,978	$1,263	$66.85	$63.04 - $69.51
Q1 2024	8,958	$1,330	$66.44	$61.64 - $69.64
Q4 2023	8,933	$1,189	$61.89	$58.60 - $64.96
Q3 2023	8,899	$1,209	$61.75	$57.81 - $64.72
Q2 2023	9,010	$1,230	$60.68	$56.25 - $68.27
Q1 2023	8,978	$1,193	$60.52	$56.87 - $64.05
Q4 2022	3,738	$491	$54.69	$43.53 - $61.33
Q3 2022	5,831	$597	$48.03	$43.43 - $51.44
Q2 2022	6,675	$778	$49.13	$45.73 - $52.33
Q1 2022	6,620	$732	$45.10	$41.11 - $48.51
Q4 2021	6,600	$740	$45.65	$41.45 - $48.72
Q3 2021	6,574	$659	$44.44	$41.92 - $46.85
Q2 2021	6,625	$693	$45.30	$42.29 - $49.07
Q1 2021	6,627	$739	$44.15	$39.69 - $49.07
Q4 2020	13,633	$1,420	$39.52	$33.81 - $45.95
Q3 2020	13,912	$1,142	$35.94	$30.64 - $40.05
Q2 2020	13,912	$1,142	$32.22	$27.06 - $36.84
Q1 2020	13,862	$1,219	$35.85	$26.95 - $39.89
Q4 2019	11,398	$1,026	$37.93	$35.69 - $40.40