RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	60.30	62.49	60.26	62.05	62.05	2.90%	656,230
Feb 9, 2026	61.66	61.88	60.00	60.30	60.30	-2.30%	547,932
Feb 6, 2026	62.20	62.68	61.48	61.72	61.72	-0.39%	605,303
Feb 5, 2026	61.41	62.78	61.31	61.96	61.96	1.57%	638,181
Feb 4, 2026	60.07	61.61	59.89	61.00	61.00	2.26%	769,240
Feb 3, 2026	58.35	60.02	58.25	59.65	59.65	1.55%	718,420
Feb 2, 2026	58.71	59.08	58.15	58.74	58.74	0.53%	777,312
Jan 30, 2026	58.08	58.63	57.62	58.43	58.43	0.99%	1,211,937
Jan 29, 2026	57.29	58.03	56.91	57.86	57.86	1.54%	1,056,040
Jan 28, 2026	56.98	57.98	56.95	56.98	56.98	-0.59%	1,641,735
Jan 27, 2026	58.30	59.45	57.04	57.32	57.32	-1.98%	1,058,667
Jan 26, 2026	57.76	58.58	57.72	58.48	58.48	2.65%	1,001,653
Jan 23, 2026	57.45	58.21	56.57	56.97	56.97	-0.49%	1,144,588
Jan 22, 2026	57.50	57.65	55.80	57.25	57.25	-3.06%	1,746,199
Jan 21, 2026	59.68	60.35	58.33	59.06	59.06	-0.92%	1,226,957
Jan 20, 2026	59.15	60.02	58.60	59.61	59.61	0.44%	814,676
Jan 16, 2026	60.20	60.38	59.12	59.35	59.35	-1.40%	686,597
Jan 15, 2026	59.09	60.24	59.09	60.19	60.19	1.28%	601,038
Jan 14, 2026	58.89	60.02	58.66	59.43	59.43	1.42%	572,732
Jan 13, 2026	59.21	59.21	58.20	58.60	58.60	-1.31%	730,561
Jan 12, 2026	60.02	60.52	59.36	59.38	59.38	-1.28%	601,956
Jan 9, 2026	60.83	61.17	59.96	60.15	60.15	-1.34%	592,996
Jan 8, 2026	59.97	61.87	59.97	60.97	60.97	2.06%	906,516
Jan 7, 2026	60.74	61.11	59.58	59.74	59.74	-1.61%	937,577
Jan 6, 2026	61.97	62.48	60.68	60.72	60.72	-2.72%	733,873
Jan 5, 2026	61.88	63.19	61.82	62.42	62.42	-0.10%	820,349
Jan 2, 2026	63.53	63.74	62.25	62.48	62.48	-2.34%	495,556
Dec 31, 2025	64.52	64.57	63.97	63.98	63.98	-0.91%	404,781
Dec 30, 2025	64.94	65.02	64.46	64.57	64.57	-0.48%	521,925
Dec 29, 2025	64.91	65.12	64.32	64.88	64.88	0.26%	480,630
Dec 26, 2025	65.07	65.41	64.46	64.71	64.71	-0.81%	470,692
Dec 24, 2025	64.79	65.61	64.79	65.24	65.24	0.48%	311,388
Dec 23, 2025	66.71	67.12	64.40	64.93	64.93	-2.32%	975,063
Dec 22, 2025	65.57	66.87	65.34	66.47	66.47	1.26%	1,093,523
Dec 19, 2025	65.89	66.43	65.40	65.64	65.64	-0.68%	2,509,018
Dec 18, 2025	65.71	66.44	65.65	66.09	66.09	0.06%	953,326
Dec 17, 2025	65.15	66.24	64.82	66.05	66.05	0.96%	1,106,608
Dec 16, 2025	65.40	65.81	64.46	65.42	65.42	0.62%	1,074,102
Dec 15, 2025	64.60	65.26	64.33	65.02	65.02	1.06%	731,487
Dec 12, 2025	64.00	64.45	63.77	64.34	64.34	1.12%	575,300
Dec 11, 2025	62.33	63.91	62.33	63.63	63.63	2.56%	668,753
Dec 10, 2025	62.92	63.28	61.88	62.04	62.04	-1.29%	983,817
Dec 9, 2025	62.45	63.35	61.60	62.85	62.85	1.26%	810,416
Dec 8, 2025	61.95	62.39	60.91	62.07	62.07	-0.64%	1,304,418
Dec 5, 2025	62.85	63.05	62.05	62.47	62.47	-1.11%	814,408
Dec 4, 2025	62.67	63.82	62.64	63.17	63.17	0.83%	897,110
Dec 3, 2025	62.09	62.78	61.75	62.65	62.65	0.90%	667,982
Dec 2, 2025	61.76	62.43	61.10	62.09	62.09	0.68%	836,653
Dec 1, 2025	61.66	62.42	61.54	61.67	61.67	0.02%	608,646
Nov 28, 2025	61.91	62.11	61.49	61.66	61.66	-3.54%	552,137