RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.60	57.56	55.28	57.56	57.56	4.41%	1,165,167
Jun 25, 2026	54.45	55.50	54.40	55.13	55.13	0.69%	682,155
Jun 24, 2026	54.24	55.07	53.87	54.75	54.75	1.69%	745,283
Jun 23, 2026	53.69	53.90	52.99	53.84	53.84	2.09%	729,814
Jun 22, 2026	53.16	53.98	52.73	52.74	52.74	-0.66%	786,779
Jun 18, 2026	53.10	53.22	51.78	53.09	53.09	0.64%	1,623,800
Jun 17, 2026	53.55	54.56	52.47	52.75	52.75	-2.41%	950,544
Jun 16, 2026	53.98	54.44	53.28	54.05	54.05	0.86%	632,650
Jun 15, 2026	53.90	54.64	53.53	53.59	53.59	-1.40%	917,927
Jun 12, 2026	54.01	54.85	53.57	54.35	54.35	0.41%	1,306,933
Jun 11, 2026	54.21	54.67	53.89	54.13	54.13	0.35%	1,199,993
Jun 10, 2026	52.78	54.20	52.73	53.94	53.94	3.23%	1,017,582
Jun 9, 2026	52.12	53.25	51.81	52.25	52.25	0.27%	763,396
Jun 8, 2026	51.59	52.66	51.56	52.11	52.11	-0.52%	1,030,394
Jun 5, 2026	51.00	52.67	50.83	52.38	52.38	4.03%	915,813
Jun 4, 2026	51.10	51.78	50.25	50.35	50.35	0.54%	1,203,355
Jun 3, 2026	50.52	51.20	49.92	50.08	50.08	-1.73%	1,060,514
Jun 2, 2026	50.39	51.33	49.96	50.96	50.96	0.65%	1,289,320
Jun 1, 2026	49.83	51.02	49.61	50.63	50.63	1.18%	1,043,372
May 29, 2026	49.24	50.67	48.89	50.04	50.04	1.46%	1,132,066
May 28, 2026	52.10	52.63	51.49	51.50	49.32	-1.06%	880,050
May 27, 2026	52.99	53.42	51.99	52.05	49.85	-0.50%	791,550
May 26, 2026	52.05	52.70	51.83	52.31	50.10	-0.48%	546,230
May 22, 2026	53.14	53.40	52.47	52.56	50.34	-0.85%	524,094
May 21, 2026	52.25	53.26	51.74	53.01	50.77	0.70%	848,252
May 20, 2026	52.44	52.90	51.67	52.64	50.41	0.96%	797,084
May 19, 2026	53.37	54.18	52.01	52.14	49.93	-1.60%	912,969
May 18, 2026	50.82	52.99	50.82	52.99	50.75	4.27%	1,503,119
May 15, 2026	50.98	51.46	50.35	50.82	48.67	1.88%	1,547,044
May 14, 2026	48.33	50.42	48.19	49.88	47.77	4.42%	1,402,958
May 13, 2026	48.08	48.72	47.26	47.77	45.75	-1.57%	1,404,442
May 12, 2026	48.69	49.01	47.56	48.53	46.48	0.39%	1,228,668
May 11, 2026	49.20	49.57	48.28	48.34	46.29	-1.45%	1,165,987
May 8, 2026	49.50	49.50	48.65	49.05	46.97	-1.15%	637,013
May 7, 2026	48.89	50.05	48.66	49.62	47.52	1.24%	731,014
May 6, 2026	49.93	50.22	48.93	49.01	46.94	-2.16%	948,133
May 5, 2026	51.25	51.25	50.09	50.09	47.97	-1.26%	778,137
May 4, 2026	51.17	52.21	50.61	50.73	48.58	-1.50%	915,780
May 1, 2026	52.03	52.31	51.47	51.50	49.32	-0.52%	1,138,206
Apr 30, 2026	50.63	51.79	50.63	51.77	49.58	1.21%	962,163
Apr 29, 2026	51.97	52.05	50.88	51.15	48.98	-1.90%	815,426
Apr 28, 2026	52.28	52.81	51.40	52.14	49.93	1.34%	1,043,268
Apr 27, 2026	52.52	53.06	51.12	51.45	49.27	-2.58%	1,109,794
Apr 24, 2026	54.55	54.55	52.73	52.81	50.57	-3.88%	1,371,393
Apr 23, 2026	56.11	57.03	54.80	54.94	52.61	-3.80%	1,118,273
Apr 22, 2026	58.05	58.05	57.10	57.11	54.69	-2.21%	1,020,099
Apr 21, 2026	58.08	58.64	57.30	58.40	55.93	0.95%	745,566
Apr 20, 2026	59.14	59.50	57.25	57.85	55.40	-1.98%	813,751
Apr 17, 2026	58.63	59.77	58.63	59.02	56.52	0.05%	479,981
Apr 16, 2026	58.30	59.00	58.30	58.99	56.49	1.10%	532,532
Apr 15, 2026	57.69	58.73	57.56	58.35	55.88	0.90%	471,019
Apr 14, 2026	58.15	58.57	57.71	57.83	55.38	-1.58%	465,008
Apr 13, 2026	57.94	58.83	57.94	58.76	56.27	1.31%	613,809
Apr 10, 2026	58.47	58.47	57.20	58.00	55.54	-1.18%	562,503
Apr 9, 2026	58.06	59.31	58.06	58.69	56.21	0.09%	451,677
Apr 8, 2026	57.14	58.73	57.11	58.64	56.16	1.49%	780,895
Apr 7, 2026	57.16	58.29	56.96	57.78	55.33	-0.43%	569,343
Apr 6, 2026	58.47	58.50	57.76	58.03	55.57	-0.19%	597,019
Apr 2, 2026	57.28	58.43	57.03	58.14	55.68	2.11%	657,886
Apr 1, 2026	56.84	57.34	55.91	56.94	54.53	-0.18%	686,882
Mar 31, 2026	57.66	57.66	56.62	57.04	54.63	-0.51%	572,840
Mar 30, 2026	56.58	57.68	56.29	57.33	54.90	1.79%	486,832
Mar 27, 2026	57.34	57.45	56.31	56.32	53.94	-1.71%	490,603
Mar 26, 2026	57.10	57.81	56.93	57.30	54.87	0.58%	563,793
Mar 25, 2026	58.34	58.47	56.94	56.97	54.56	-1.74%	449,665
Mar 24, 2026	57.85	58.44	57.68	57.98	55.53	0.57%	435,192
Mar 23, 2026	58.61	58.79	57.63	57.65	55.21	-0.53%	616,856
Mar 20, 2026	58.10	58.68	57.74	57.96	55.51	-0.22%	1,203,041
Mar 19, 2026	59.39	59.52	58.05	58.09	55.63	-1.56%	579,982
Mar 18, 2026	60.74	61.01	58.32	59.01	56.51	-3.61%	770,765
Mar 17, 2026	61.93	62.41	61.21	61.22	58.63	-0.42%	492,162
Mar 16, 2026	62.00	62.66	61.46	61.48	58.88	-0.57%	495,783
Mar 13, 2026	62.78	63.23	61.66	61.83	59.21	-0.26%	859,855
Mar 12, 2026	59.95	62.50	59.40	61.99	59.37	2.55%	1,156,781
Mar 11, 2026	60.76	61.00	59.88	60.45	57.89	-0.46%	709,084
Mar 10, 2026	60.74	61.43	60.29	60.73	58.16	-0.49%	673,343
Mar 9, 2026	61.67	61.71	60.61	61.03	58.45	-1.09%	642,353
Mar 6, 2026	61.17	61.91	59.76	61.70	59.09	0.59%	579,701
Mar 5, 2026	61.78	62.34	61.22	61.34	58.74	-1.43%	898,593
Mar 4, 2026	63.29	63.29	61.93	62.23	59.60	-1.67%	757,691
Mar 3, 2026	62.32	63.50	61.58	63.29	60.61	0.81%	673,534
Mar 2, 2026	61.54	63.14	61.36	62.78	60.12	1.00%	719,983
Feb 27, 2026	61.82	62.44	61.05	62.32	59.53	1.37%	601,156
Feb 26, 2026	61.90	62.39	61.37	61.48	58.73	-0.28%	547,254
Feb 25, 2026	61.19	61.96	60.65	61.65	58.89	0.88%	708,036
Feb 24, 2026	60.61	61.24	59.88	61.11	58.37	1.80%	666,545
Feb 23, 2026	60.68	60.94	59.97	60.03	57.34	-1.38%	741,135
Feb 20, 2026	61.18	61.24	60.14	60.87	58.14	0.10%	802,505
Feb 19, 2026	60.48	61.22	60.33	60.81	58.09	0.63%	592,839
Feb 18, 2026	60.80	61.69	60.14	60.43	57.72	-0.56%	944,440
Feb 17, 2026	62.39	62.78	60.45	60.77	58.05	-1.38%	1,468,967
Feb 13, 2026	62.18	62.79	60.75	61.62	58.86	-1.30%	813,913
Feb 12, 2026	63.36	63.61	62.15	62.43	59.63	-0.94%	814,378
Feb 11, 2026	62.05	63.25	61.54	63.02	60.20	1.56%	864,544
Feb 10, 2026	60.30	62.49	60.26	62.05	59.27	2.90%	656,615
Feb 9, 2026	61.66	61.88	60.00	60.30	57.60	-2.30%	548,041
Feb 6, 2026	62.20	62.68	61.48	61.72	58.96	-0.39%	605,404
Feb 5, 2026	61.41	62.78	61.31	61.96	59.18	1.57%	638,212
Feb 4, 2026	60.07	61.61	59.89	61.00	58.27	2.26%	769,444
Feb 3, 2026	58.35	60.02	58.25	59.65	56.98	1.55%	718,455