RLI Corp. (FRA:RL1)
Germany
· Delayed Price · Currency is EUR 54.00
+0.50 (0.93%)
Last updated: Dec 5, 2025, 8:02 AM CET
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Nov 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -1.80% | - |
| Nov 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | 0.91% | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | - | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | 0.93% | - |
| Nov 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | - | - |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | - | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | 1.89% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | -0.93% | - |
| Nov 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.69 | 2.88% | - |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | - | - |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | - | - |
| Nov 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | 2.97% | - |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | - | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | - | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | 1.00% | - |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | -0.99% | - |
| Oct 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | -2.88% | - |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | -0.95% | - |
| Oct 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.72 | 0.96% | - |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.24 | -0.95% | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.72 | - | 2 |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.72 | 0.96% | - |
| Oct 21, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 50.24 | 2.97% | 142 |
| Oct 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.79 | 1.00% | - |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | -5.66% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.21 | -3.64% | - |
| Oct 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | 0.93% | - |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.17 | -0.92% | - |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -1.80% | - |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | - | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | 1.83% | - |
| Oct 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Oct 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | 1.87% | - |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.69 | - | - |
| Oct 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.69 | -2.73% | - |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -0.91% | - |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Sep 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Sep 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | - | - |
| Sep 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -0.91% | - |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | -0.90% | - |
| Sep 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | 0.91% | - |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | 0.92% | - |
| Sep 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.65 | -1.80% | - |
| Sep 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.62 | -1.77% | - |
| Sep 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.59 | - | - |
| Sep 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.59 | 0.89% | - |
| Sep 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.10 | -1.75% | - |
| Sep 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | -0.87% | - |
| Sep 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.55 | 0.88% | - |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | -0.87% | - |
| Sep 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.55 | 0.88% | - |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | -0.87% | - |
| Sep 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.55 | - | - |
| Sep 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.55 | 0.88% | - |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | - | - |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.07 | -2.56% | - |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 56.39 | 1.74% | - |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | - | - |
| Aug 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | -1.71% | - |
| Aug 25, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 56.39 | - | 2 |
| Aug 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 56.39 | 0.86% | - |
| Aug 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 55.90 | 0.87% | - |
| Aug 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | 1.77% | - |
| Aug 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.46 | - | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.46 | -1.74% | - |
| Aug 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | 0.88% | - |
| Aug 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 54.94 | 0.88% | - |
| Aug 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.46 | - | - |
| Aug 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.46 | - | - |
| Aug 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.46 | -0.88% | - |
| Aug 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 54.94 | -1.72% | - |
| Aug 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 55.90 | -0.85% | - |
| Aug 6, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 56.39 | 0.86% | 28 |
| Aug 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 55.90 | 1.75% | - |
| Aug 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 54.94 | - | - |
| Aug 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 54.94 | -2.56% | - |
| Jul 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 56.39 | 1.74% | - |
| Jul 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | 0.88% | - |
| Jul 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 54.94 | -0.87% | - |
| Jul 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | - | - |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.42 | -0.86% | - |
| Jul 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 55.90 | -1.69% | - |
| Jul 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 56.87 | - | - |
| Jul 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 56.87 | -1.67% | - |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.83 | -0.83% | - |