RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	67.79	67.79	66.59	66.70	66.70	-1.04%	418,424
Aug 14, 2025	67.55	67.55	66.86	67.40	67.40	-0.25%	408,368
Aug 13, 2025	66.45	67.63	66.26	67.57	67.57	1.85%	429,470
Aug 12, 2025	66.42	66.51	65.94	66.34	66.34	-0.08%	364,654
Aug 11, 2025	66.66	66.80	66.21	66.39	66.39	-0.23%	307,677
Aug 8, 2025	66.76	67.37	66.41	66.54	66.54	-0.18%	400,100
Aug 7, 2025	68.02	68.03	66.56	66.66	66.66	-2.00%	411,809
Aug 6, 2025	67.25	68.07	67.11	68.02	68.02	1.25%	464,258
Aug 5, 2025	67.00	67.38	66.73	67.18	67.18	0.57%	655,138
Aug 4, 2025	66.35	66.96	65.89	66.80	66.80	1.38%	593,821
Aug 1, 2025	66.20	66.20	65.14	65.89	65.89	-0.15%	942,171
Jul 31, 2025	65.73	66.72	65.70	65.99	65.99	-0.12%	1,101,940
Jul 30, 2025	66.94	66.95	65.86	66.07	66.07	-0.93%	929,688
Jul 29, 2025	67.12	67.49	66.25	66.69	66.69	0.06%	760,214
Jul 28, 2025	67.70	68.03	66.41	66.65	66.65	-1.67%	1,205,344
Jul 25, 2025	68.35	69.17	67.69	67.78	67.78	-	846,174
Jul 24, 2025	69.15	69.30	67.78	67.78	67.78	-2.01%	2,287,588
Jul 23, 2025	70.05	70.07	68.26	69.17	69.17	-0.70%	1,110,531
Jul 22, 2025	70.26	70.26	67.12	69.66	69.66	0.45%	1,800,779
Jul 21, 2025	70.03	70.36	69.18	69.35	69.35	-1.28%	629,582
Jul 18, 2025	70.33	71.11	70.13	70.25	70.25	-0.14%	648,947
Jul 17, 2025	70.25	70.50	69.42	70.35	70.35	-0.14%	620,413
Jul 16, 2025	70.23	70.54	69.59	70.45	70.45	0.80%	482,291
Jul 15, 2025	70.55	70.71	69.88	69.89	69.89	-1.33%	529,987
Jul 14, 2025	70.14	71.17	70.14	70.83	70.83	0.94%	430,729
Jul 11, 2025	70.48	70.68	69.56	70.17	70.17	-0.78%	512,663
Jul 10, 2025	70.85	71.10	69.83	70.72	70.72	-0.77%	415,852
Jul 9, 2025	71.67	72.12	70.77	71.27	71.27	-0.36%	488,383
Jul 8, 2025	70.72	71.81	70.72	71.53	71.53	0.48%	639,518
Jul 7, 2025	71.33	71.78	70.59	71.19	71.19	-0.71%	488,485
Jul 3, 2025	70.60	71.70	70.16	71.70	71.70	1.80%	559,230
Jul 2, 2025	71.43	71.43	69.16	70.43	70.43	-1.62%	544,992
Jul 1, 2025	72.11	72.44	71.38	71.59	71.59	-0.87%	510,252
Jun 30, 2025	71.32	72.48	71.11	72.22	72.22	1.26%	674,265
Jun 27, 2025	71.87	72.05	70.90	71.32	71.32	-0.64%	1,482,728
Jun 26, 2025	71.19	71.91	71.03	71.78	71.78	0.72%	600,061
Jun 25, 2025	72.90	73.09	71.18	71.27	71.27	-2.57%	413,689
Jun 24, 2025	73.94	74.00	72.79	73.15	73.15	-0.71%	361,893
Jun 23, 2025	72.37	73.71	72.15	73.67	73.67	2.06%	332,253
Jun 20, 2025	71.80	72.60	71.44	72.18	72.18	0.92%	794,102
Jun 18, 2025	71.94	72.45	71.41	71.52	71.52	-0.87%	431,908
Jun 17, 2025	72.31	72.59	71.53	72.15	72.15	-0.89%	461,014
Jun 16, 2025	73.30	73.47	72.61	72.80	72.80	-0.36%	317,227
Jun 13, 2025	73.96	74.17	72.92	73.06	73.06	-1.80%	337,159
Jun 12, 2025	73.50	74.41	73.30	74.40	74.40	1.68%	275,352
Jun 11, 2025	73.19	73.55	72.74	73.17	73.17	-0.25%	400,299
Jun 10, 2025	73.56	73.88	72.84	73.35	73.35	-0.65%	412,644
Jun 9, 2025	75.81	76.07	72.26	73.83	73.83	-2.77%	375,920
Jun 6, 2025	76.04	76.41	75.33	75.93	75.93	0.92%	338,991
Jun 5, 2025	75.00	75.67	74.58	75.24	75.24	0.03%	500,736