RLI Corp. - RLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.18	60.87	60.87	61.24	60.14	802,505
February 19, 2026	60.48	60.81	60.81	61.22	60.33	592,839
February 18, 2026	60.8	60.43	60.43	61.69	60.14	814,152
February 17, 2026	62.39	60.77	60.77	62.78	60.45	1.47M
February 13, 2026	62.18	61.62	61.62	62.79	60.75	813,913
February 12, 2026	63.36	62.43	62.43	63.61	62.15	814,378
February 11, 2026	62.05	63.02	63.02	63.25	61.54	864,544
February 10, 2026	60.3	62.05	62.05	62.49	60.26	656,615
February 09, 2026	61.66	60.3	60.3	61.88	60	548,041
February 06, 2026	62.2	61.72	61.72	62.68	61.48	605,404
February 05, 2026	61.41	61.96	61.96	62.78	61.31	638,212
February 04, 2026	60.07	61	61	61.61	59.89	769,444
February 03, 2026	58.35	59.65	59.65	60.02	58.25	718,500
February 02, 2026	58.71	58.74	58.74	59.08	58.15	777,516
January 30, 2026	58.08	58.43	58.43	58.63	57.62	1.33M
January 29, 2026	57.29	57.86	57.86	58.03	56.91	1.06M
January 28, 2026	56.98	56.98	56.98	57.98	56.95	1.64M
January 27, 2026	58.3	57.32	57.32	59.45	57.04	1.06M
January 26, 2026	57.76	58.48	58.48	58.58	57.72	1.05M
January 23, 2026	57.45	56.97	56.97	58.21	56.57	1.17M
January 22, 2026	57.5	57.25	57.25	57.65	55.8	1.75M
January 21, 2026	59.68	59.06	59.06	60.35	58.33	1.24M
January 20, 2026	59.15	59.61	59.61	60.02	58.6	815,200
January 16, 2026	60.2	59.35	59.35	60.38	59.12	692,900
January 15, 2026	59.09	60.19	60.19	60.24	59.09	601,048
January 14, 2026	58.89	59.43	59.43	60.02	58.66	572,732
January 13, 2026	59.21	58.6	58.6	59.21	58.2	730,600
January 12, 2026	60.02	59.38	59.38	60.52	59.36	602,000
January 09, 2026	60.83	60.15	60.15	61.17	59.96	593,000
January 08, 2026	59.97	60.97	60.97	61.87	59.97	906,516
January 07, 2026	60.74	59.74	59.74	61.11	59.58	937,600
January 06, 2026	61.97	60.72	60.72	62.48	60.68	762,000
January 05, 2026	61.88	62.42	62.42	63.19	61.82	630,608
January 02, 2026	63.53	62.48	62.48	63.74	62.25	495,800
December 31, 2025	64.52	63.98	63.98	64.57	63.97	411,300
December 30, 2025	64.94	64.57	64.57	65.02	64.46	524,622
December 29, 2025	64.91	64.88	64.88	65.12	64.32	480,631
December 26, 2025	65.07	64.71	64.71	65.41	64.46	470,700
December 24, 2025	64.79	65.24	65.24	65.61	64.79	311,408
December 23, 2025	66.71	64.93	64.93	67.12	64.4	975,100
December 22, 2025	65.57	66.47	66.47	66.86	65.33	806,506
December 19, 2025	65.89	65.64	65.64	66.43	65.4	2.51M
December 18, 2025	65.71	66.09	66.09	66.44	65.65	953,326
December 17, 2025	65.15	66.05	66.05	66.24	64.82	1.11M
December 16, 2025	65.4	65.42	65.42	65.81	64.46	1.07M
December 15, 2025	64.6	65.02	65.02	65.26	64.33	731,500
December 12, 2025	64	64.34	64.34	64.45	63.77	575,300
December 11, 2025	62.33	63.63	63.63	63.91	62.33	668,753
December 10, 2025	62.92	62.04	62.04	63.28	61.88	983,817
December 09, 2025	62.45	62.85	62.85	63.35	61.6	810,416
December 08, 2025	61.95	62.07	62.07	62.39	60.91	1.3M
December 05, 2025	62.85	62.47	62.47	63.05	62.05	814,408
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

RLI Corp. (RLI) NYSE