RLI Corp. (FRA:RL1)
Germany · Delayed Price · Currency is EUR 49.62
+0.66 (1.35%)
At close: Apr 17, 2026
FRA:RL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.35% | - |
| Apr 16, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.78% | - |
| Apr 15, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -1.78% | - |
| Apr 14, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.69% | - |
| Apr 13, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.25% | - |
| Apr 10, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.16% | - |
| Apr 9, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.24% | - |
| Apr 8, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.32% | - |
| Apr 7, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 2.17% | - |
| Apr 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Apr 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Mar 31, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 2.88% | 504 |
| Mar 30, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Mar 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Mar 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Mar 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Mar 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Mar 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Mar 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Mar 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Mar 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 50 |
| Mar 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Mar 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Mar 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - | - |
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | 0.97% | - |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 0.98% | - |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | -0.97% | - |
| Feb 23, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.37 | - | 2 |
| Feb 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 0.98% | - |
| Feb 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | - | - |
| Feb 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | -0.97% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | -0.96% | - |
| Feb 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | -0.95% | - |
| Feb 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.36 | -0.94% | - |
| Feb 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.86 | 1.92% | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | 2.97% | - |
| Feb 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | -2.88% | - |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - | - |
| Feb 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | 0.97% | - |
| Feb 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 3.00% | - |