RLI Corp. Common Stock (DE) (RLI)

Last Price63.21

Change-0.26 (-0.41%)

NYSE· Last Trade: Sep 1st, 2:18 PM EDT

Historical Prices For RLI Corp. Common Stock (DE) (RLI)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	64.01	64.01	63.23	63.47	520,641	63.47
8/28/2026	64.41	65.06	64.20	64.31	416,423	64.13
8/27/2026	64.41	64.75	63.63	64.22	456,374	64.04
8/26/2026	64.89	65.54	64.78	64.86	346,012	64.68
8/25/2026	65.40	65.40	64.03	64.90	780,881	64.72
8/24/2026	65.74	67.00	65.74	66.62	559,745	66.43
8/21/2026	65.37	66.03	65.18	65.38	567,119	65.20
8/20/2026	64.07	65.49	64.07	65.10	828,735	64.92
8/19/2026	64.28	65.31	64.10	64.31	664,536	64.13
8/18/2026	63.57	64.41	63.42	64.28	789,812	64.10
8/17/2026	63.22	64.22	62.41	62.42	462,005	62.25
8/14/2026	63.89	63.99	63.48	63.77	551,946	63.59
8/13/2026	63.63	64.21	63.06	63.99	432,133	63.81
8/12/2026	62.98	64.05	62.65	62.93	533,685	62.75
8/11/2026	63.23	64.33	62.86	63.94	572,917	63.76
8/10/2026	63.62	64.44	63.00	63.58	599,975	63.40
8/07/2026	63.51	65.65	63.26	64.23	1,023,226	64.05
8/06/2026	63.32	64.45	62.74	64.38	933,825	64.20
8/05/2026	62.53	63.00	62.03	62.82	599,362	62.64
8/04/2026	60.39	61.90	59.81	61.82	584,972	61.65
8/03/2026	61.63	62.55	60.87	61.29	737,652	61.12
7/31/2026	60.38	61.62	60.38	61.24	870,650	61.07
7/30/2026	64.81	64.96	60.73	61.23	1,004,563	61.06
7/29/2026	63.91	65.83	63.51	65.65	1,250,040	65.47
7/28/2026	64.94	66.91	64.39	65.10	1,502,361	64.92
7/27/2026	62.00	64.30	62.00	64.05	1,113,328	63.87
7/24/2026	60.14	62.23	60.14	61.92	1,287,862	61.75
7/23/2026	57.00	62.12	56.61	61.16	1,504,198	60.99
7/22/2026	60.04	60.04	58.43	58.99	965,270	58.82
7/21/2026	61.07	61.92	59.95	60.20	765,361	60.03
7/20/2026	61.33	62.06	61.03	61.71	881,191	61.54
7/17/2026	60.40	61.59	60.30	61.57	1,041,501	61.40
7/16/2026	58.35	59.77	58.19	59.58	655,435	59.41
7/15/2026	59.46	59.46	57.96	58.05	862,990	57.89
7/14/2026	60.72	61.23	60.11	60.14	606,380	59.97
7/13/2026	61.30	61.72	60.59	61.46	581,123	61.29
7/10/2026	60.57	60.77	59.80	60.65	481,814	60.48
7/09/2026	60.90	61.02	59.72	60.14	737,468	59.97
7/08/2026	62.23	62.36	60.66	60.70	854,729	60.53
7/07/2026	62.51	63.30	61.72	62.12	809,195	61.95
7/06/2026	62.16	62.43	61.24	61.78	961,877	61.61
7/02/2026	61.21	62.61	60.26	62.52	1,091,961	62.34
7/01/2026	59.48	61.13	59.05	60.66	1,339,233	60.49
6/30/2026	58.19	59.17	57.96	59.07	1,250,705	58.90
6/29/2026	57.45	58.48	57.14	58.40	1,351,915	58.24
6/26/2026	55.60	57.56	55.28	57.56	1,232,151	57.40
6/25/2026	54.45	55.50	54.40	55.13	682,156	54.98
6/24/2026	54.24	55.07	53.86	54.75	745,283	54.60
6/23/2026	53.69	53.90	52.99	53.84	757,277	53.69
6/22/2026	53.16	53.98	52.73	52.74	814,238	52.59
6/18/2026	53.10	53.22	51.78	53.09	1,624,125	52.94
6/17/2026	53.55	54.56	52.47	52.75	997,069	52.60
6/16/2026	53.98	54.44	53.28	54.05	642,648	53.90
6/15/2026	53.90	54.64	53.53	53.59	1,001,097	53.44
6/12/2026	54.01	54.85	53.57	54.35	1,336,967	54.20
6/11/2026	54.21	54.67	53.89	54.13	1,200,003	53.98
6/10/2026	52.78	54.20	52.73	53.94	1,018,124	53.79
6/09/2026	52.12	53.25	51.81	52.25	763,398	52.10
6/08/2026	51.59	52.66	51.55	52.11	1,045,398	51.96
6/05/2026	51.00	52.67	51.00	52.38	915,864	52.23
6/04/2026	51.10	51.78	50.25	50.35	1,217,812	50.21
6/03/2026	50.52	51.20	49.92	50.08	1,060,696	49.94
6/02/2026	50.39	51.33	49.96	50.96	1,289,421	50.82
6/01/2026	49.83	51.02	49.60	50.63	1,068,382	50.49