RLI Corp. - RLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	73.56	73.35	73.35	73.88	72.84	412,644
June 09, 2025	75.81	73.83	73.83	76.07	72.26	375,920
June 06, 2025	76.04	75.93	75.93	76.41	75.33	339,000
June 05, 2025	75	75.24	75.24	75.67	74.58	500,736
June 04, 2025	76.68	75.22	75.22	76.68	75.19	674,700
June 03, 2025	76.77	76.61	76.61	77.07	75.02	324,000
June 02, 2025	76.43	77.11	77.11	77.24	75.97	311,800
May 30, 2025	76.07	76.87	76.87	77.19	76.07	336,523
May 29, 2025	75.63	76.3	76.14	76.41	75.41	302,045
May 28, 2025	75.69	75.5	75.34	76.02	75.16	304,311
May 27, 2025	75.39	75.92	75.76	75.92	74.92	331,300
May 23, 2025	73.71	74.86	74.86	74.98	73.33	325,902
May 22, 2025	74.1	74.09	74.09	74.3	73.02	392,407
May 21, 2025	75.05	74.26	74.26	75.25	73.83	285,635

RLI Corp. (RLI) NYSE