RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	62.67	63.43	62.64	63.33	-	1.09%	110,200
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%	820,712
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
Nov 26, 2025	63.88	64.32	63.85	63.92	61.76	-0.03%	567,639
Nov 25, 2025	63.92	64.65	63.72	63.94	61.78	0.61%	550,580
Nov 24, 2025	64.06	64.12	63.38	63.55	61.40	-0.94%	627,239
Nov 21, 2025	64.23	65.21	64.12	64.15	61.98	0.14%	622,680
Nov 20, 2025	63.70	64.17	63.23	64.06	61.90	0.88%	564,428
Nov 19, 2025	63.82	64.19	63.07	63.50	61.35	-0.59%	656,446
Nov 18, 2025	63.24	64.06	63.24	63.88	61.72	1.11%	688,237
Nov 17, 2025	63.50	63.74	63.10	63.18	61.05	-0.13%	889,004
Nov 14, 2025	62.57	63.50	62.41	63.26	61.12	0.03%	707,451
Nov 13, 2025	62.07	63.41	62.05	63.24	61.10	1.74%	754,738
Nov 12, 2025	62.18	62.46	61.88	62.16	60.06	0.18%	443,544
Nov 11, 2025	61.89	62.36	61.37	62.05	59.95	0.50%	362,732
Nov 10, 2025	61.62	62.31	61.21	61.74	59.65	-0.61%	499,542
Nov 7, 2025	60.78	62.17	60.78	62.12	60.02	2.39%	518,522
Nov 6, 2025	60.57	60.99	60.36	60.67	58.62	0.20%	475,645
Nov 5, 2025	61.00	61.50	60.45	60.55	58.50	-0.07%	556,974
Nov 4, 2025	59.00	60.69	58.80	60.59	58.54	3.29%	605,895
Nov 3, 2025	58.62	58.80	57.75	58.66	56.68	-0.51%	631,920
Oct 31, 2025	58.45	59.04	58.07	58.96	56.97	0.19%	786,268
Oct 30, 2025	58.67	59.53	58.43	58.85	56.86	0.72%	701,634
Oct 29, 2025	58.61	58.99	58.09	58.43	56.46	-1.47%	568,890
Oct 28, 2025	60.90	60.90	59.27	59.30	57.30	-2.87%	485,552
Oct 27, 2025	61.12	62.08	60.94	61.05	58.99	-0.41%	707,916
Oct 24, 2025	61.14	61.34	60.49	61.30	59.23	0.25%	631,977
Oct 23, 2025	61.91	61.91	60.83	61.15	59.08	-0.57%	522,710
Oct 22, 2025	61.05	61.56	59.95	61.50	59.42	0.33%	841,074
Oct 21, 2025	62.08	62.42	59.05	61.30	59.23	2.78%	1,323,038
Oct 20, 2025	59.63	60.10	59.39	59.64	57.62	0.02%	611,871
Oct 17, 2025	59.64	59.89	59.32	59.63	57.61	0.74%	753,455
Oct 16, 2025	62.05	62.05	59.01	59.19	57.19	-4.93%	996,400
Oct 15, 2025	63.54	64.25	62.23	62.26	60.16	-3.10%	550,037
Oct 14, 2025	63.85	64.49	63.64	64.25	62.08	1.10%	371,736
Oct 13, 2025	63.03	63.70	62.73	63.55	61.40	0.51%	396,798
Oct 10, 2025	64.02	64.10	63.08	63.23	61.09	-0.61%	410,704
Oct 9, 2025	65.33	65.65	63.29	63.62	61.47	-2.65%	539,225
Oct 8, 2025	65.47	65.61	64.84	65.35	63.14	0.46%	464,151
Oct 7, 2025	64.18	65.12	64.02	65.05	62.85	1.45%	587,675
Oct 6, 2025	64.84	65.23	63.86	64.12	61.95	-0.64%	759,117
Oct 3, 2025	63.40	65.08	63.07	64.53	62.35	1.67%	887,882
Oct 2, 2025	62.89	63.49	62.04	63.47	61.33	0.33%	929,145
Oct 1, 2025	64.90	65.27	63.20	63.26	61.12	-3.01%	779,335
Sep 30, 2025	64.56	65.31	64.51	65.22	63.02	1.26%	455,713
Sep 29, 2025	64.94	64.94	64.19	64.41	62.23	-0.98%	440,997
Sep 26, 2025	64.59	65.16	64.46	65.05	62.85	1.37%	432,813
Sep 25, 2025	65.15	65.33	63.92	64.17	62.00	-1.06%	474,814