RLI Corp. (FRA:RL1)
Germany · Delayed Price · Currency is EUR 52.15
-0.15 (-0.29%)
At close: Sep 18, 2026
FRA:RL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.29% | - |
| Sep 17, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.66% | - |
| Sep 16, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.09% | - |
| Sep 15, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.74% | - |
| Sep 14, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.48% | - |
| Sep 11, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -1.06% | - |
| Sep 10, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | - |
| Sep 9, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.98% | - |
| Sep 8, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.09% | - |
| Sep 7, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -2.47% | - |
| Sep 4, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.74% | - |
| Sep 3, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.09% | - |
| Sep 2, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.18% | - |
| Sep 1, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.91% | - |
| Aug 31, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.56% | - |
| Aug 28, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.49 | -0.91% | - |
| Aug 27, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 54.99 | 0.09% | - |
| Aug 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 54.94 | -1.25% | - |
| Aug 25, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.64 | 0.63% | - |
| Aug 24, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.29 | 0.54% | - |
| Aug 21, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 54.99 | 1.10% | - |
| Aug 20, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.40 | -0.73% | - |
| Aug 19, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.79 | 2.71% | - |
| Aug 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | -1.83% | - |
| Aug 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.35 | -0.73% | - |
| Aug 14, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.74 | 1.48% | - |
| Aug 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 53.95 | -1.55% | - |
| Aug 12, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.79 | 0.64% | - |
| Aug 11, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.45 | -0.91% | - |
| Aug 10, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 54.94 | -0.36% | - |
| Aug 7, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.14 | 2.60% | - |
| Aug 6, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.75 | 1.51% | - |
| Aug 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 52.95 | 0.66% | - |
| Aug 4, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.60 | 0.29% | - |
| Aug 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.45 | -0.19% | - |
| Jul 31, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | -7.22% | - |
| Jul 30, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.64 | 0.35% | - |
| Jul 29, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.44 | -0.53% | - |
| Jul 28, 2026 | 55.85 | 56.90 | 55.85 | 56.90 | 56.74 | 5.76% | 35 |
| Jul 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.65 | 1.03% | - |
| Jul 24, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | 4.11% | - |
| Jul 23, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.00 | -2.11% | - |
| Jul 22, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.10 | -2.43% | - |
| Jul 21, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.40 | 0.47% | - |
| Jul 20, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.15 | 3.29% | - |
| Jul 17, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.45 | 2.89% | - |
| Jul 16, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.01 | -3.74% | - |
| Jul 15, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | -2.53% | - |
| Jul 14, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.30 | 1.42% | - |
| Jul 13, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | 1.15% | - |