RLI Corp. - RLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	67.72	67.08	67.08	67.91	66.82	488,229
September 04, 2025	67.47	67.76	67.76	67.78	67.01	496,300
September 03, 2025	66.89	67.17	67.17	67.44	66.8	734,513
September 02, 2025	67.51	67.32	67.32	67.84	66.92	415,000
August 29, 2025	67.65	67.73	67.73	68.27	67.44	440,321
August 28, 2025	68.34	67.59	67.43	68.46	67.39	407,600
August 27, 2025	67.48	68.47	68.31	68.69	67.48	427,702
August 26, 2025	67.46	67.49	67.33	68.04	67.25	604,000
August 25, 2025	68.1	67.62	67.46	68.23	67.47	297,500
August 22, 2025	68.84	68.56	68.4	69.19	68.34	320,400
August 21, 2025	67.74	68.4	68.24	68.51	67.71	548,645
August 20, 2025	67.84	67.9	67.74	68.53	67.72	492,407
August 19, 2025	67.07	67.84	67.68	67.85	66.96	422,418
August 18, 2025	66.46	66.81	66.65	66.9	66.11	497,400
August 15, 2025	67.79	66.7	66.7	67.79	66.59	418,424
August 14, 2025	67.55	67.4	67.4	67.55	66.86	408,400
August 13, 2025	66.45	67.57	67.57	67.63	66.26	429,500
August 12, 2025	66.42	66.34	66.34	66.51	65.94	364,700
August 11, 2025	66.66	66.39	66.39	66.8	66.21	307,700
August 08, 2025	66.76	66.54	66.54	67.37	66.41	400,100
August 07, 2025	68.02	66.66	66.66	68.03	66.56	411,809
August 06, 2025	67.25	68.02	68.02	68.07	67.11	464,300
August 05, 2025	67	67.18	67.18	67.38	66.73	655,138
August 04, 2025	66.35	66.8	66.8	66.96	65.89	593,821
August 01, 2025	66.2	65.89	65.89	66.2	65.14	942,200
July 31, 2025	65.73	65.99	65.99	66.72	65.7	1.1M
July 30, 2025	66.94	66.07	66.07	66.95	65.86	929,700
July 29, 2025	67.12	66.69	66.69	67.49	66.25	760,214
July 28, 2025	67.7	66.65	66.65	68.03	66.41	1.21M
July 25, 2025	68.35	67.78	67.78	69.17	67.69	846,200
July 24, 2025	69.15	67.78	67.78	69.3	67.78	2.29M
July 23, 2025	70.05	69.17	69.17	70.07	68.26	1.11M
July 22, 2025	70.26	69.66	69.66	70.26	67.12	1.8M
July 21, 2025	70.03	69.35	69.35	70.36	69.18	629,600
July 18, 2025	70.33	70.25	70.25	71.11	70.13	648,947
July 17, 2025	70.25	70.35	70.35	70.5	69.42	620,413
July 16, 2025	70.23	70.45	70.45	70.54	69.59	482,300
July 15, 2025	70.55	69.89	69.89	70.71	69.88	530,000
July 14, 2025	70.14	70.83	70.83	71.17	70.14	430,729
July 11, 2025	70.48	70.17	70.17	70.68	69.56	512,700
July 10, 2025	70.85	70.72	70.72	71.1	69.83	415,900
July 09, 2025	71.67	71.27	71.27	72.12	70.77	488,400
July 08, 2025	70.72	71.53	71.53	71.81	70.72	639,518
July 07, 2025	71.33	71.19	71.19	71.78	70.59	488,500
July 03, 2025	70.6	71.7	71.7	71.7	70.16	559,230
July 02, 2025	71.43	70.43	70.43	71.43	69.16	545,000
July 01, 2025	72.11	71.59	71.59	72.44	71.38	510,300
June 30, 2025	71.32	72.22	72.22	72.47	71.11	674,300
June 27, 2025	71.87	71.32	71.32	72.05	70.9	1.48M
June 26, 2025	71.19	71.78	71.78	71.91	71.03	600,100
June 25, 2025	72.9	71.27	71.27	73.08	71.18	413,700
June 24, 2025	73.94	73.15	73.15	74	72.79	361,900
June 23, 2025	72.37	73.67	73.67	73.71	72.15	332,300
June 20, 2025	71.8	72.18	72.18	72.6	71.44	794,102
June 18, 2025	71.94	71.52	71.52	72.45	71.41	431,908
June 17, 2025	72.31	72.15	72.15	72.59	71.53	461,014
June 16, 2025	73.3	72.8	72.8	73.47	72.61	317,227
June 13, 2025	73.96	73.06	73.06	74.17	72.92	337,200
June 12, 2025	73.5	74.4	74.4	74.41	73.3	275,400
June 11, 2025	73.19	73.17	73.17	73.55	72.74	400,300

RLI Corp. (RLI) NYSE