VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q4 2025

Shares 28,109 Value ($000) $8,017 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 28,185 Value ($000) $8,670 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 28,347 Value ($000) $7,393 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 28,378 Value ($000) $6,621 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 28,592 Value ($000) $7,355 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 28,780 Value ($000) $7,207 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 29,173 Value ($000) $7,255 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 29,327 Value ($000) $8,004 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 29,283 Value ($000) $6,648 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 30,043 Value ($000) $6,069 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 30,241 Value ($000) $6,818 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 39,284 Value ($000) $6,740 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 42,578 Value ($000) $7,456 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 44,142 Value ($000) $6,962 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 44,056 Value ($000) $6,260 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 43,970 Value ($000) $8,077 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 43,972 Value ($000) $9,128 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 45,563 Value ($000) $7,707 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 48,528 Value ($000) $8,447 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 49,438 Value ($000) $8,343 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 53,214 Value ($000) $7,892 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 53,383 Value ($000) $7,236 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 56,625 Value ($000) $6,560 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 58,182 Value ($000) $6,288 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 58,168 Value ($000) $8,376 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 57,931 Value ($000) $8,761 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 61,601 Value ($000) $8,458 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 61,387 Value ($000) $7,268 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 60,996 Value ($000) $6,026 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 60,996 Value ($000) $6,783 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 62,065 Value ($000) $8,010 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 103,182 Value ($000) $11,780 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 103,994 Value ($000) $13,350 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 104,066 Value ($000) $12,446 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 120,831 Value ($000) $15,307 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 120,732 Value ($000) $14,546 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 119,464 Value ($000) $14,951 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 124,057 Value ($000) $14,109 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 124,653 Value ($000) $15,003 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 124,599 Value ($000) $13,154 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 123,008 Value ($000) $11,682 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 127,166 Value ($000) $11,343 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 127,771 Value ($000) $10,724 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 76,596 Value ($000) $6,457 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 80,020 Value ($000) $5,260 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 80,151 Value ($000) $4,827 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 79,556 Value ($000) $5,072 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 78,514 Value ($000) $5,217 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 77,402 Value ($000) $4,599 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 77,315 Value ($000) $4,006 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 76,756 Value ($000) $3,716 Avg Close $46.69 Range $41.33 - $50.72

Q1 2013

Shares 74,955 Value ($000) $3,875 Avg Close $49.38 Range $44.91 - $54.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,109	$8,017	$293.14	$277.94 - $311.21
Q3 2025	28,185	$8,670	$283.25	$254.47 - $307.65
Q2 2025	28,347	$7,393	$256.02	$217.74 - $276.71
Q1 2025	28,378	$6,621	$252.23	$213.97 - $278.27
Q4 2024	28,592	$7,355	$266.73	$234.41 - $296.11
Q3 2024	28,780	$7,207	$245.85	$223.32 - $275.74
Q2 2024	29,173	$7,255	$255.31	$240.65 - $270.65
Q1 2024	29,327	$8,004	$243.03	$215.23 - $273.07
Q4 2023	29,283	$6,648	$208.58	$187.38 - $224.06
Q3 2023	30,043	$6,069	$213.74	$196.34 - $225.55
Q2 2023	30,241	$6,818	$187.93	$158.68 - $221.80
Q1 2023	39,284	$6,740	$173.63	$156.49 - $193.25
Q4 2022	42,578	$7,456	$166.92	$143.95 - $185.82
Q3 2022	44,142	$6,962	$158.20	$133.80 - $175.26
Q2 2022	44,056	$6,260	$160.39	$135.31 - $180.96
Q1 2022	43,970	$8,077	$180.88	$164.33 - $206.88
Q4 2021	43,972	$9,128	$187.39	$161.64 - $203.58
Q3 2021	45,563	$7,707	$172.91	$160.74 - $187.10
Q2 2021	48,528	$8,447	$172.26	$157.23 - $186.92
Q1 2021	49,438	$8,343	$155.90	$137.46 - $169.77
Q4 2020	53,214	$7,892	$136.81	$125.87 - $147.45
Q3 2020	53,383	$7,236	$120.24	$109.26 - $130.74
Q2 2020	56,625	$6,560	$104.50	$84.39 - $123.08
Q1 2020	58,182	$6,288	$121.47	$62.45 - $141.60
Q4 2019	58,168	$8,376	$135.83	$124.65 - $144.53
Q3 2019	57,931	$8,761	$133.67	$125.33 - $144.55
Q2 2019	61,601	$8,458	$120.56	$111.69 - $130.45
Q1 2019	61,387	$7,268	$101.79	$89.69 - $113.23
Q4 2018	60,996	$6,026	$95.27	$77.44 - $107.54
Q3 2018	60,996	$6,783	$108.68	$99.57 - $123.11
Q2 2018	62,065	$8,010	$115.27	$101.03 - $125.05
Q1 2018	103,182	$11,780	$117.48	$102.96 - $131.58
Q4 2017	103,994	$13,350	$113.72	$106.96 - $120.80
Q3 2017	104,066	$12,446	$111.47	$103.95 - $120.75
Q2 2017	120,831	$15,307	$116.40	$107.67 - $125.20
Q1 2017	120,732	$14,546	$113.13	$100.90 - $126.45
Q4 2016	119,464	$14,951	$111.71	$97.55 - $127.51
Q3 2016	124,057	$14,109	$108.68	$98.20 - $117.17
Q2 2016	124,653	$15,003	$104.21	$96.20 - $111.67
Q1 2016	124,599	$13,154	$87.06	$72.34 - $98.20
Q4 2015	123,008	$11,682	$88.90	$80.13 - $98.04
Q3 2015	127,166	$11,343	$85.31	$77.02 - $94.11
Q2 2015	127,771	$10,724	$79.81	$73.72 - $85.14
Q1 2015	76,596	$6,457	$70.59	$58.73 - $78.90
Q4 2014	80,020	$5,260	$57.64	$49.39 - $63.08
Q3 2014	80,151	$4,827	$57.55	$54.96 - $60.69
Q2 2014	79,556	$5,072	$57.68	$53.70 - $62.23
Q1 2014	78,514	$5,217	$58.15	$52.40 - $63.33
Q4 2013	77,402	$4,599	$50.25	$45.81 - $54.75
Q3 2013	77,315	$4,006	$45.03	$42.06 - $49.50
Q2 2013	76,756	$3,716	$46.69	$41.33 - $50.72
Q1 2013	74,955	$3,875	$49.38	$44.91 - $54.12