RLI Corp. - RLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.67	63.17	63.17	63.82	62.64	897,099
December 03, 2025	62.09	62.65	62.65	62.78	61.75	668,000
December 02, 2025	61.76	62.09	62.09	62.43	61.1	836,700
December 01, 2025	61.66	61.67	61.67	62.42	61.54	608,646
November 28, 2025	61.91	61.66	61.66	62.11	61.49	552,137
November 26, 2025	63.88	63.92	61.76	64.32	63.85	567,639
November 25, 2025	63.92	63.94	61.78	64.65	63.72	550,600
November 24, 2025	64.06	63.55	63.55	64.12	63.38	620,855
November 21, 2025	64.23	64.15	64.15	65.21	64.12	622,700
November 20, 2025	63.7	64.06	64.06	64.17	63.23	564,428
November 19, 2025	63.82	63.5	63.5	64.19	63.07	656,446
November 18, 2025	63.24	63.88	63.88	64.06	63.24	688,237
November 17, 2025	63.5	63.18	63.18	63.74	63.1	889,004
November 14, 2025	62.57	63.26	63.26	63.5	62.41	707,500
November 13, 2025	62.07	63.24	63.24	63.41	62.05	657,213
November 12, 2025	62.18	62.16	62.16	62.46	61.88	443,500
November 11, 2025	61.89	62.05	62.05	62.36	61.37	362,700
November 10, 2025	61.62	61.74	61.74	62.31	61.21	499,542
November 07, 2025	60.78	62.12	62.12	62.17	60.78	517,900
November 06, 2025	60.57	60.67	60.67	60.99	60.36	475,645
November 05, 2025	61	60.55	60.55	61.5	60.45	556,974
November 04, 2025	59	60.59	60.59	60.69	58.8	605,900
November 03, 2025	58.62	58.66	58.66	58.8	57.75	631,920
October 31, 2025	58.45	58.96	58.96	59.04	58.07	786,300
October 30, 2025	58.67	58.85	58.85	59.53	58.43	701,634
October 29, 2025	58.61	58.43	58.43	58.99	58.09	568,900
October 28, 2025	60.9	59.3	59.3	60.9	59.27	485,552
October 27, 2025	61.12	61.05	61.05	62.08	60.94	707,916
October 24, 2025	61.14	61.3	61.3	61.34	60.49	632,000
October 23, 2025	61.91	61.15	61.15	61.91	60.83	522,710
October 22, 2025	61.05	61.5	61.5	61.56	59.95	841,100
October 21, 2025	62.08	61.3	61.3	62.42	59.05	1.32M
October 20, 2025	59.63	59.64	59.64	60.1	59.39	611,871
October 17, 2025	59.64	59.63	59.63	59.89	59.32	753,455
October 16, 2025	62.05	59.19	59.19	62.05	59.01	996,400
October 15, 2025	63.54	62.26	62.26	64.25	62.23	550,037
October 14, 2025	63.85	64.25	64.25	64.49	63.64	371,736
October 13, 2025	63.03	63.55	63.55	63.7	62.73	396,800
October 10, 2025	64.02	63.23	63.23	64.1	63.08	410,704
October 09, 2025	65.33	63.62	63.62	65.65	63.29	539,225
October 08, 2025	65.47	65.35	65.35	65.61	64.84	464,200
October 07, 2025	64.18	65.05	65.05	65.12	64.02	587,700
October 06, 2025	64.84	64.12	64.12	65.23	63.86	759,117
October 03, 2025	63.4	64.53	64.53	65.08	63.07	887,900
October 02, 2025	62.89	63.47	63.47	63.49	62.04	929,145
October 01, 2025	64.9	63.26	63.26	65.27	63.2	779,335
September 30, 2025	64.56	65.22	65.22	65.31	64.51	455,713
September 29, 2025	64.94	64.41	64.41	64.94	64.19	441,000
September 26, 2025	64.59	65.05	65.05	65.16	64.46	432,813
September 25, 2025	65.15	64.17	64.17	65.33	63.92	474,814
September 24, 2025	64.34	64.86	64.86	64.92	64.34	401,600
September 23, 2025	64.82	64.76	64.76	65.31	64.58	502,800
September 22, 2025	64.72	64.89	64.89	65.11	64.59	539,900
September 19, 2025	65.87	64.61	64.61	66.01	64.59	2.21M
September 18, 2025	65.19	65.68	65.68	65.98	65.09	515,720
September 17, 2025	65.43	65.41	65.41	66.28	65.34	427,200
September 16, 2025	65.6	65.25	65.25	65.64	64.74	497,612
September 15, 2025	66.88	65.96	65.96	67.16	65.87	590,049
September 12, 2025	66.95	66.88	66.88	67.33	66.6	466,000
September 11, 2025	66.29	66.95	66.95	67.04	66.25	466,800

RLI Corp. (RLI) NYSE