RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
62.47
-0.70 (-1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.85 | 63.05 | 62.05 | 62.47 | 62.47 | -1.11% | 814,313 |
| Dec 4, 2025 | 62.67 | 63.82 | 62.64 | 63.17 | 63.17 | 0.83% | 897,099 |
| 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 |
| Sep 24, 2025 | 64.34 | 64.92 | 64.34 | 64.86 | 62.67 | 0.15% | 401,563 |
| Sep 23, 2025 | 64.82 | 65.31 | 64.58 | 64.76 | 62.57 | -0.20% | 502,758 |
| Sep 22, 2025 | 64.72 | 65.11 | 64.59 | 64.89 | 62.70 | 0.43% | 539,882 |
| Sep 19, 2025 | 65.87 | 66.01 | 64.59 | 64.61 | 62.43 | -1.63% | 2,207,022 |
| Sep 18, 2025 | 65.19 | 65.98 | 65.09 | 65.68 | 63.46 | 0.41% | 515,720 |
| Sep 17, 2025 | 65.43 | 66.28 | 65.34 | 65.41 | 63.20 | 0.25% | 427,179 |
| Sep 16, 2025 | 65.60 | 65.64 | 64.74 | 65.25 | 63.05 | -1.08% | 497,612 |
| Sep 15, 2025 | 66.88 | 67.16 | 65.87 | 65.96 | 63.73 | -1.38% | 590,049 |
| Sep 12, 2025 | 66.95 | 67.33 | 66.60 | 66.88 | 64.62 | -0.10% | 465,954 |
| Sep 11, 2025 | 66.29 | 67.04 | 66.25 | 66.95 | 64.69 | 1.06% | 466,797 |
| Sep 10, 2025 | 66.68 | 67.08 | 65.87 | 66.25 | 64.01 | -1.22% | 496,343 |
| Sep 9, 2025 | 68.09 | 68.28 | 67.04 | 67.07 | 64.80 | -1.70% | 491,311 |
| Sep 8, 2025 | 67.00 | 68.29 | 66.15 | 68.23 | 65.92 | 1.71% | 712,698 |
| Sep 5, 2025 | 67.80 | 67.91 | 66.82 | 67.08 | 64.81 | -1.00% | 488,229 |
| Sep 4, 2025 | 67.47 | 67.78 | 67.01 | 67.76 | 65.47 | 0.88% | 496,272 |
| Sep 3, 2025 | 66.89 | 67.44 | 66.80 | 67.17 | 64.90 | -0.22% | 734,513 |
| Sep 2, 2025 | 67.51 | 67.84 | 66.92 | 67.32 | 65.05 | -0.61% | 414,996 |
| Aug 29, 2025 | 67.65 | 68.27 | 67.44 | 67.73 | 65.44 | 0.21% | 440,321 |
| Aug 28, 2025 | 68.34 | 68.46 | 67.39 | 67.59 | 65.15 | -1.29% | 407,594 |
| Aug 27, 2025 | 67.48 | 68.69 | 67.48 | 68.47 | 66.00 | 1.45% | 427,702 |
| Aug 26, 2025 | 67.46 | 68.04 | 67.25 | 67.49 | 65.05 | -0.19% | 603,951 |
| Aug 25, 2025 | 68.10 | 68.23 | 67.47 | 67.62 | 65.18 | -1.37% | 297,475 |
| Aug 22, 2025 | 68.84 | 69.19 | 68.34 | 68.56 | 66.09 | 0.23% | 320,391 |
| Aug 21, 2025 | 67.74 | 68.51 | 67.71 | 68.40 | 65.93 | 0.74% | 548,645 |
| Aug 20, 2025 | 67.84 | 68.53 | 67.72 | 67.90 | 65.45 | 0.09% | 492,407 |
| Aug 19, 2025 | 67.07 | 67.85 | 66.96 | 67.84 | 65.39 | 1.54% | 422,418 |
| Aug 18, 2025 | 66.46 | 66.90 | 66.11 | 66.81 | 64.40 | 0.16% | 497,350 |
| Aug 15, 2025 | 67.79 | 67.79 | 66.59 | 66.70 | 64.29 | -1.04% | 418,424 |
| Aug 14, 2025 | 67.55 | 67.55 | 66.86 | 67.40 | 64.97 | -0.25% | 408,368 |
| Aug 13, 2025 | 66.45 | 67.63 | 66.26 | 67.57 | 65.13 | 1.85% | 429,470 |
| Aug 12, 2025 | 66.42 | 66.51 | 65.94 | 66.34 | 63.95 | -0.08% | 364,654 |
| Aug 11, 2025 | 66.66 | 66.80 | 66.21 | 66.39 | 63.99 | -0.23% | 307,677 |
| Aug 8, 2025 | 66.76 | 67.37 | 66.41 | 66.54 | 64.14 | -0.18% | 400,100 |
| Aug 7, 2025 | 68.02 | 68.03 | 66.56 | 66.66 | 64.25 | -2.00% | 411,809 |
| Aug 6, 2025 | 67.25 | 68.07 | 67.11 | 68.02 | 65.57 | 1.25% | 464,258 |
| Aug 5, 2025 | 67.00 | 67.38 | 66.73 | 67.18 | 64.76 | 0.57% | 655,138 |
| Aug 4, 2025 | 66.35 | 66.96 | 65.89 | 66.80 | 64.39 | 1.38% | 593,821 |
| Aug 1, 2025 | 66.20 | 66.20 | 65.14 | 65.89 | 63.51 | -0.15% | 942,171 |
| Jul 31, 2025 | 65.73 | 66.72 | 65.70 | 65.99 | 63.61 | -0.12% | 1,101,940 |
| Jul 30, 2025 | 66.94 | 66.95 | 65.86 | 66.07 | 63.69 | -0.93% | 929,688 |
| Jul 29, 2025 | 67.12 | 67.49 | 66.25 | 66.69 | 64.28 | 0.06% | 760,214 |
| Jul 28, 2025 | 67.70 | 68.03 | 66.41 | 66.65 | 64.25 | -1.67% | 1,205,344 |
| Jul 25, 2025 | 68.35 | 69.17 | 67.69 | 67.78 | 65.33 | - | 846,174 |
| Jul 24, 2025 | 69.15 | 69.30 | 67.78 | 67.78 | 65.33 | -2.01% | 2,287,588 |
| Jul 23, 2025 | 70.05 | 70.07 | 68.26 | 69.17 | 66.67 | -0.70% | 1,110,531 |
| Jul 22, 2025 | 70.26 | 70.26 | 67.12 | 69.66 | 67.15 | 0.45% | 1,800,779 |
| Jul 21, 2025 | 70.03 | 70.36 | 69.18 | 69.35 | 66.85 | -1.28% | 629,582 |
| Jul 18, 2025 | 70.33 | 71.11 | 70.13 | 70.25 | 67.72 | -0.14% | 648,947 |
| Jul 17, 2025 | 70.25 | 70.50 | 69.42 | 70.35 | 67.81 | -0.14% | 620,413 |