RLI Corp. (FRA:RL1)
Germany · Delayed Price · Currency is EUR 53.00
-2.00 (-3.64%)
Last updated: Nov 28, 2025, 8:04 AM CET
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Nov 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -1.80% | - |
| Nov 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | 0.91% | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | - | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | 0.93% | - |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | - | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | - | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | 1.89% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | -0.93% | - |
| Nov 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.69 | 2.88% | - |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | - | - |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | - | - |
| Nov 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | 2.97% | - |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | - | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | - | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | 1.00% | - |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | -0.99% | - |
| Oct 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | -2.88% | - |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | -0.95% | - |
| Oct 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.72 | 0.96% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | -0.95% | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.72 | - | 2 |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.72 | 0.96% | - |
| Oct 21, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 50.24 | 2.97% | 142 |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | 1.00% | - |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | -5.66% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | -3.64% | - |
| Oct 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | 0.93% | - |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | -0.92% | - |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -1.80% | - |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | - | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | 1.83% | - |
| Oct 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Oct 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | 1.87% | - |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.69 | - | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.69 | -2.73% | - |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -0.91% | - |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Sep 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Sep 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -0.91% | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | -0.90% | - |