RLI Corp. (FRA:RL1)
Germany · Delayed Price · Currency is EUR 59.25
+2.95 (5.24%)
At close: Oct 23, 2026
FRA:RL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 5.24% | - |
| Oct 22, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.81% | - |
| Oct 21, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.94% | - |
| Oct 20, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.65% | - |
| Oct 19, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.67% | - |
| Oct 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.14% | - |
| Oct 15, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.89% | - |
| Oct 14, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.60% | - |
| Oct 13, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.81% | - |
| Oct 12, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.81% | - |
| Oct 9, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 1.10% | - |
| Oct 8, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.61% | - |
| Oct 7, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.28% | - |
| Oct 6, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.16% | - |
| Oct 5, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - | - |
| Oct 2, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 2.23% | - |
| Oct 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.87% | - |
| Sep 30, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 1.02% | - |
| Sep 29, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.74% | - |
| Sep 28, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.94% | - |
| Sep 25, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.05% | - |
| Sep 24, 2026 | 49.50 | 49.50 | 49.44 | 49.44 | 49.44 | -1.90% | 35 |
| Sep 23, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.18% | - |
| Sep 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.49% | - |
| Sep 21, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.73% | - |
| 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% | - |