RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	58.45	59.04	58.07	58.96	58.96	0.19%	786,102
Oct 30, 2025	58.67	59.53	58.43	58.85	58.85	0.72%	701,634
Oct 29, 2025	58.61	58.99	58.09	58.43	58.43	-1.47%	568,890
Oct 28, 2025	60.90	60.90	59.27	59.30	59.30	-2.87%	485,552
Oct 27, 2025	61.12	62.08	60.94	61.05	61.05	-0.41%	707,916
Oct 24, 2025	61.14	61.34	60.49	61.30	61.30	0.25%	631,977
Oct 23, 2025	61.91	61.91	60.83	61.15	61.15	-0.57%	522,710
Oct 22, 2025	61.05	61.56	59.95	61.50	61.50	0.33%	841,074
Oct 21, 2025	62.08	62.42	59.05	61.30	61.30	2.78%	1,323,038
Oct 20, 2025	59.63	60.10	59.39	59.64	59.64	0.02%	611,871
Oct 17, 2025	59.64	59.89	59.32	59.63	59.63	0.74%	753,455
Oct 16, 2025	62.05	62.05	59.01	59.19	59.19	-4.93%	996,400
Oct 15, 2025	63.54	64.25	62.23	62.26	62.26	-3.10%	550,037
Oct 14, 2025	63.85	64.49	63.64	64.25	64.25	1.10%	371,736
Oct 13, 2025	63.03	63.70	62.73	63.55	63.55	0.51%	396,798
Oct 10, 2025	64.02	64.10	63.08	63.23	63.23	-0.61%	410,704
Oct 9, 2025	65.33	65.65	63.29	63.62	63.62	-2.65%	539,225
Oct 8, 2025	65.47	65.61	64.84	65.35	65.35	0.46%	464,151
Oct 7, 2025	64.18	65.12	64.02	65.05	65.05	1.45%	587,675
Oct 6, 2025	64.84	65.23	63.86	64.12	64.12	-0.64%	759,117
Oct 3, 2025	63.40	65.08	63.07	64.53	64.53	1.67%	887,882
Oct 2, 2025	62.89	63.49	62.04	63.47	63.47	0.33%	929,145
Oct 1, 2025	64.90	65.27	63.20	63.26	63.26	-3.01%	779,335
Sep 30, 2025	64.56	65.31	64.51	65.22	65.22	1.26%	455,713
Sep 29, 2025	64.94	64.94	64.19	64.41	64.41	-0.98%	440,997
Sep 26, 2025	64.59	65.16	64.46	65.05	65.05	1.37%	432,813
Sep 25, 2025	65.15	65.33	63.92	64.17	64.17	-1.06%	474,814
Sep 24, 2025	64.34	64.92	64.34	64.86	64.86	0.15%	401,563
Sep 23, 2025	64.82	65.31	64.58	64.76	64.76	-0.20%	502,758
Sep 22, 2025	64.72	65.11	64.59	64.89	64.89	0.43%	539,882
Sep 19, 2025	65.87	66.01	64.59	64.61	64.61	-1.63%	2,207,022
Sep 18, 2025	65.19	65.98	65.09	65.68	65.68	0.41%	515,720
Sep 17, 2025	65.43	66.28	65.34	65.41	65.41	0.25%	427,179
Sep 16, 2025	65.60	65.64	64.74	65.25	65.25	-1.08%	497,612
Sep 15, 2025	66.88	67.16	65.87	65.96	65.96	-1.38%	590,049
Sep 12, 2025	66.95	67.33	66.60	66.88	66.88	-0.10%	465,954
Sep 11, 2025	66.29	67.04	66.25	66.95	66.95	1.06%	466,797
Sep 10, 2025	66.68	67.08	65.87	66.25	66.25	-1.22%	496,343
Sep 9, 2025	68.09	68.28	67.04	67.07	67.07	-1.70%	491,311
Sep 8, 2025	67.00	68.29	66.15	68.23	68.23	1.71%	712,698
Sep 5, 2025	67.80	67.91	66.82	67.08	67.08	-1.00%	488,229
Sep 4, 2025	67.47	67.78	67.01	67.76	67.76	0.88%	496,272
Sep 3, 2025	66.89	67.44	66.80	67.17	67.17	-0.22%	725,321
Sep 2, 2025	67.51	67.84	66.92	67.32	67.32	-0.61%	414,996
Aug 29, 2025	67.65	68.27	67.44	67.73	67.73	0.21%	440,321
Aug 28, 2025	68.34	68.46	67.39	67.59	67.43	-1.29%	407,594
Aug 27, 2025	67.48	68.69	67.48	68.47	68.31	1.45%	427,702
Aug 26, 2025	67.46	68.04	67.25	67.49	67.33	-0.19%	603,951
Aug 25, 2025	68.10	68.23	67.47	67.62	67.46	-1.37%	297,475
Aug 22, 2025	68.84	69.19	68.34	68.56	68.40	0.23%	320,391