RLI Corp. (RLI)
NYSE: RLI · Real-Time Price · USD
52.14
+0.69 (1.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RLI Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.28 | 52.81 | 51.40 | 52.14 | 52.14 | 1.34% | 1,043,248 |
| Apr 27, 2026 | 52.52 | 53.06 | 51.12 | 51.45 | 51.45 | -2.58% | 1,109,783 |
| Apr 24, 2026 | 54.55 | 54.55 | 52.73 | 52.81 | 52.81 | -3.88% | 1,370,310 |
| Apr 23, 2026 | 56.11 | 57.03 | 54.80 | 54.94 | 54.94 | -3.80% | 1,118,200 |
| Apr 22, 2026 | 58.05 | 58.05 | 57.10 | 57.11 | 57.11 | -2.21% | 1,018,716 |
| Apr 21, 2026 | 58.08 | 58.64 | 57.30 | 58.40 | 58.40 | 0.95% | 745,566 |
| Apr 20, 2026 | 59.14 | 59.50 | 57.25 | 57.85 | 57.85 | -1.98% | 813,729 |
| Apr 17, 2026 | 58.63 | 59.77 | 58.63 | 59.02 | 59.02 | 0.05% | 479,098 |
| Apr 16, 2026 | 58.30 | 59.00 | 58.30 | 58.99 | 58.99 | 1.10% | 532,222 |
| Apr 15, 2026 | 57.69 | 58.73 | 57.56 | 58.35 | 58.35 | 0.90% | 471,019 |
| Apr 14, 2026 | 58.15 | 58.57 | 57.71 | 57.83 | 57.83 | -1.58% | 463,315 |
| Apr 13, 2026 | 57.94 | 58.83 | 57.94 | 58.76 | 58.76 | 1.31% | 613,809 |
| Apr 10, 2026 | 58.47 | 58.47 | 57.20 | 58.00 | 58.00 | -1.18% | 562,500 |
| Apr 9, 2026 | 58.06 | 59.31 | 58.06 | 58.69 | 58.69 | 0.09% | 451,660 |
| Apr 8, 2026 | 57.14 | 58.73 | 57.11 | 58.64 | 58.64 | 1.49% | 780,895 |
| Apr 7, 2026 | 57.16 | 58.29 | 56.96 | 57.78 | 57.78 | -0.43% | 569,343 |
| Apr 6, 2026 | 58.47 | 58.50 | 57.76 | 58.03 | 58.03 | -0.19% | 597,019 |
| Apr 2, 2026 | 57.28 | 58.43 | 57.03 | 58.14 | 58.14 | 2.11% | 657,852 |
| Apr 1, 2026 | 56.84 | 57.34 | 55.91 | 56.94 | 56.94 | -0.18% | 686,782 |
| Mar 31, 2026 | 57.66 | 57.66 | 56.62 | 57.04 | 57.04 | -0.51% | 572,830 |
| Mar 30, 2026 | 56.58 | 57.68 | 56.29 | 57.33 | 57.33 | 1.79% | 486,832 |
| Mar 27, 2026 | 57.34 | 57.45 | 56.31 | 56.32 | 56.32 | -1.71% | 490,593 |
| Mar 26, 2026 | 57.10 | 57.81 | 56.93 | 57.30 | 57.30 | 0.58% | 563,293 |
| Mar 25, 2026 | 58.34 | 58.47 | 56.94 | 56.97 | 56.97 | -1.74% | 449,664 |
| Mar 24, 2026 | 57.85 | 58.44 | 57.68 | 57.98 | 57.98 | 0.57% | 435,192 |
| Mar 23, 2026 | 58.61 | 58.79 | 57.63 | 57.65 | 57.65 | -0.53% | 616,836 |
| Mar 20, 2026 | 58.10 | 58.68 | 57.74 | 57.96 | 57.96 | -0.22% | 1,157,959 |
| Mar 19, 2026 | 59.39 | 59.52 | 58.05 | 58.09 | 58.09 | -1.56% | 560,475 |
| Mar 18, 2026 | 60.74 | 61.01 | 58.32 | 59.01 | 59.01 | -3.61% | 770,165 |
| Mar 17, 2026 | 61.93 | 62.41 | 61.21 | 61.22 | 61.22 | -0.42% | 492,162 |
| Mar 16, 2026 | 62.00 | 62.66 | 61.46 | 61.48 | 61.48 | -0.57% | 495,264 |
| Mar 13, 2026 | 62.78 | 63.23 | 61.66 | 61.83 | 61.83 | -0.26% | 859,855 |
| Mar 12, 2026 | 59.95 | 62.50 | 59.40 | 61.99 | 61.99 | 2.55% | 1,156,781 |
| Mar 11, 2026 | 60.76 | 61.00 | 59.88 | 60.45 | 60.45 | -0.46% | 709,084 |
| Mar 10, 2026 | 60.74 | 61.43 | 60.29 | 60.73 | 60.73 | -0.49% | 673,343 |
| Mar 9, 2026 | 61.67 | 61.71 | 60.61 | 61.03 | 61.03 | -1.09% | 642,353 |
| 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 |