RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	61.67	61.71	60.61	61.34	-	-0.58%	461,241
Mar 6, 2026	61.17	61.91	59.76	61.70	61.70	0.59%	579,606
Mar 5, 2026	61.78	62.34	61.22	61.34	61.34	-1.43%	898,115
Mar 4, 2026	63.29	63.29	61.93	62.23	62.23	-1.67%	757,691
Mar 3, 2026	62.32	63.50	61.58	63.29	63.29	0.81%	673,534
Mar 2, 2026	61.54	63.14	61.36	62.78	62.78	0.74%	719,754
Feb 27, 2026	61.82	62.44	61.05	62.32	62.16	1.37%	601,156
Feb 26, 2026	61.90	62.39	61.37	61.48	61.32	-0.28%	547,254
Feb 25, 2026	61.19	61.96	60.65	61.65	61.49	0.88%	708,036
Feb 24, 2026	60.61	61.24	59.88	61.11	60.95	1.80%	666,545
Feb 23, 2026	60.68	60.94	59.97	60.03	59.88	-1.38%	741,135
Feb 20, 2026	61.18	61.24	60.14	60.87	60.71	0.10%	802,505
Feb 19, 2026	60.48	61.22	60.33	60.81	60.65	0.63%	592,839
Feb 18, 2026	60.80	61.69	60.14	60.43	60.27	-0.56%	944,440
Feb 17, 2026	62.39	62.78	60.45	60.77	60.61	-1.38%	1,468,967
Feb 13, 2026	62.18	62.79	60.75	61.62	61.46	-1.30%	813,913
Feb 12, 2026	63.36	63.61	62.15	62.43	62.27	-0.94%	814,378
Feb 11, 2026	62.05	63.25	61.54	63.02	62.86	1.56%	864,544
Feb 10, 2026	60.30	62.49	60.26	62.05	61.89	2.90%	656,615
Feb 9, 2026	61.66	61.88	60.00	60.30	60.15	-2.30%	548,041
Feb 6, 2026	62.20	62.68	61.48	61.72	61.56	-0.39%	605,404
Feb 5, 2026	61.41	62.78	61.31	61.96	61.80	1.57%	638,212
Feb 4, 2026	60.07	61.61	59.89	61.00	60.84	2.26%	769,444
Feb 3, 2026	58.35	60.02	58.25	59.65	59.50	1.55%	718,455
Feb 2, 2026	58.71	59.08	58.15	58.74	58.59	0.53%	777,516
Jan 30, 2026	58.08	58.63	57.62	58.43	58.28	0.99%	1,333,807
Jan 29, 2026	57.29	58.03	56.91	57.86	57.71	1.54%	1,058,427
Jan 28, 2026	56.98	57.98	56.95	56.98	56.83	-0.59%	1,644,127
Jan 27, 2026	58.30	59.45	57.04	57.32	57.17	-1.98%	1,058,673
Jan 26, 2026	57.76	58.58	57.72	58.48	58.33	2.65%	1,050,969
Jan 23, 2026	57.45	58.21	56.57	56.97	56.82	-0.49%	1,170,848
Jan 22, 2026	57.50	57.65	55.80	57.25	57.10	-3.06%	1,746,205
Jan 21, 2026	59.68	60.35	58.33	59.06	58.91	-0.92%	1,235,307
Jan 20, 2026	59.15	60.02	58.60	59.61	59.46	0.44%	815,182
Jan 16, 2026	60.20	60.38	59.12	59.35	59.20	-1.40%	692,876
Jan 15, 2026	59.09	60.24	59.09	60.19	60.04	1.28%	601,048
Jan 14, 2026	58.89	60.02	58.66	59.43	59.28	1.42%	572,732
Jan 13, 2026	59.21	59.21	58.20	58.60	58.45	-1.31%	730,562
Jan 12, 2026	60.02	60.52	59.36	59.38	59.23	-1.28%	601,964
Jan 9, 2026	60.83	61.17	59.96	60.15	60.00	-1.34%	592,996
Jan 8, 2026	59.97	61.87	59.97	60.97	60.81	2.06%	906,516
Jan 7, 2026	60.74	61.11	59.58	59.74	59.59	-1.61%	937,582
Jan 6, 2026	61.97	62.48	60.68	60.72	60.56	-2.72%	761,956
Jan 5, 2026	61.88	63.19	61.82	62.42	62.26	-0.10%	820,354
Jan 2, 2026	63.53	63.74	62.25	62.48	62.32	-2.34%	495,758
Dec 31, 2025	64.52	64.57	63.97	63.98	63.82	-0.91%	411,280
Dec 30, 2025	64.94	65.02	64.46	64.57	64.40	-0.48%	524,622
Dec 29, 2025	64.91	65.12	64.32	64.88	64.71	0.26%	480,631
Dec 26, 2025	65.07	65.41	64.46	64.71	64.54	-0.81%	470,692
Dec 24, 2025	64.79	65.61	64.79	65.24	65.07	0.48%	311,408
Dec 23, 2025	66.71	67.12	64.40	64.93	64.76	-2.32%	975,063
Dec 22, 2025	65.57	66.87	65.34	66.47	66.30	1.26%	1,093,576
Dec 19, 2025	65.89	66.43	65.40	65.64	65.47	-0.68%	2,513,759
Dec 18, 2025	65.71	66.44	65.65	66.09	65.92	0.06%	953,326
Dec 17, 2025	65.15	66.24	64.82	66.05	65.88	0.96%	1,106,608
Dec 16, 2025	65.40	65.81	64.46	65.42	65.25	0.62%	1,074,102
Dec 15, 2025	64.60	65.26	64.33	65.02	64.85	1.06%	731,487
Dec 12, 2025	64.00	64.45	63.77	64.34	64.17	1.12%	575,300
Dec 11, 2025	62.33	63.91	62.33	63.63	63.47	2.56%	668,753
Dec 10, 2025	62.92	63.28	61.88	62.04	61.88	-1.29%	983,817
Dec 9, 2025	62.45	63.35	61.60	62.85	62.69	1.26%	810,416
Dec 8, 2025	61.95	62.39	60.91	62.07	61.91	-0.64%	1,304,418
Dec 5, 2025	62.85	63.05	62.05	62.47	62.31	-1.11%	814,408
Dec 4, 2025	62.67	63.82	62.64	63.17	63.01	0.83%	897,110
Dec 3, 2025	62.09	62.78	61.75	62.65	62.49	0.90%	667,982
Dec 2, 2025	61.76	62.43	61.10	62.09	61.93	0.68%	836,653
Dec 1, 2025	61.66	62.42	61.54	61.67	61.51	0.02%	608,646
Nov 28, 2025	61.91	62.11	61.49	61.66	61.50	-3.54%	552,137
Nov 26, 2025	63.88	64.32	63.85	63.92	61.60	-0.03%	567,639
Nov 25, 2025	63.92	64.65	63.72	63.94	61.62	0.61%	550,580
Nov 24, 2025	64.06	64.12	63.38	63.55	61.24	-0.94%	627,239
Nov 21, 2025	64.23	65.21	64.12	64.15	61.82	0.14%	622,680
Nov 20, 2025	63.70	64.17	63.23	64.06	61.74	0.88%	564,428
Nov 19, 2025	63.82	64.19	63.07	63.50	61.20	-0.59%	656,446
Nov 18, 2025	63.24	64.06	63.24	63.88	61.56	1.11%	688,237
Nov 17, 2025	63.50	63.74	63.10	63.18	60.89	-0.13%	889,004
Nov 14, 2025	62.57	63.50	62.41	63.26	60.97	0.03%	707,451
Nov 13, 2025	62.07	63.41	62.05	63.24	60.95	1.74%	754,738
Nov 12, 2025	62.18	62.46	61.88	62.16	59.91	0.18%	443,544
Nov 11, 2025	61.89	62.36	61.37	62.05	59.80	0.50%	362,732
Nov 10, 2025	61.62	62.31	61.21	61.74	59.50	-0.61%	499,542
Nov 7, 2025	60.78	62.17	60.78	62.12	59.87	2.39%	518,522
Nov 6, 2025	60.57	60.99	60.36	60.67	58.47	0.20%	475,645
Nov 5, 2025	61.00	61.50	60.45	60.55	58.35	-0.07%	556,974
Nov 4, 2025	59.00	60.69	58.80	60.59	58.39	3.29%	605,895
Nov 3, 2025	58.62	58.80	57.75	58.66	56.53	-0.51%	631,920
Oct 31, 2025	58.45	59.04	58.07	58.96	56.82	0.19%	786,268
Oct 30, 2025	58.67	59.53	58.43	58.85	56.72	0.72%	701,634
Oct 29, 2025	58.61	58.99	58.09	58.43	56.31	-1.47%	568,890
Oct 28, 2025	60.90	60.90	59.27	59.30	57.15	-2.87%	485,552
Oct 27, 2025	61.12	62.08	60.94	61.05	58.84	-0.41%	707,916
Oct 24, 2025	61.14	61.34	60.49	61.30	59.08	0.25%	631,977
Oct 23, 2025	61.91	61.91	60.83	61.15	58.93	-0.57%	522,710
Oct 22, 2025	61.05	61.56	59.95	61.50	59.27	0.33%	841,074
Oct 21, 2025	62.08	62.42	59.05	61.30	59.08	2.78%	1,323,038
Oct 20, 2025	59.63	60.10	59.39	59.64	57.48	0.02%	611,871
Oct 17, 2025	59.64	59.89	59.32	59.63	57.47	0.74%	753,455
Oct 16, 2025	62.05	62.05	59.01	59.19	57.04	-4.93%	996,400
Oct 15, 2025	63.54	64.25	62.23	62.26	60.00	-3.10%	550,037
Oct 14, 2025	63.85	64.49	63.64	64.25	61.92	1.10%	371,736