RLI Corp. Common Stock (DE) (RLI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	61.91	61.91	60.83	61.15	522,710	61.15
10/22/2025	61.05	61.56	59.95	61.50	841,074	61.50
10/21/2025	62.08	62.42	59.05	61.30	1,323,038	61.30
10/20/2025	59.63	60.09	59.39	59.64	611,599	59.64
10/17/2025	59.64	59.89	59.32	59.63	753,455	59.63
10/16/2025	62.05	62.05	59.01	59.19	996,400	59.19
10/15/2025	63.54	64.25	62.23	62.26	550,037	62.26
10/14/2025	63.85	64.48	63.64	64.25	371,736	64.25
10/13/2025	63.03	63.70	62.73	63.55	396,798	63.55
10/10/2025	64.02	64.10	63.08	63.23	410,704	63.23
10/09/2025	65.33	65.65	63.29	63.62	539,225	63.62
10/08/2025	65.47	65.61	64.84	65.35	464,151	65.35
10/07/2025	64.18	65.12	64.02	65.05	587,675	65.05
10/06/2025	64.84	65.23	63.85	64.12	759,117	64.12
10/03/2025	63.40	65.08	63.07	64.53	887,882	64.53
10/02/2025	62.89	63.49	62.04	63.47	929,145	63.47
10/01/2025	64.90	65.27	63.20	63.26	779,335	63.26
9/30/2025	64.56	65.31	64.50	65.22	455,713	65.22
9/29/2025	64.94	64.94	64.19	64.41	440,997	64.41
9/26/2025	64.59	65.16	64.45	65.05	433,773	65.05
9/25/2025	65.15	65.33	63.92	64.17	474,814	64.17
9/24/2025	64.34	64.92	64.34	64.86	401,563	64.86
9/23/2025	64.82	65.31	64.58	64.76	502,758	64.76
9/22/2025	64.72	65.11	64.59	64.89	539,882	64.89
9/19/2025	65.87	66.01	64.59	64.61	2,207,022	64.61
9/18/2025	65.19	65.98	65.09	65.68	515,720	65.68
9/17/2025	65.43	66.28	65.34	65.41	427,179	65.41
9/16/2025	65.60	65.64	64.73	65.25	497,612	65.25
9/15/2025	66.88	67.16	65.87	65.96	590,049	65.96
9/12/2025	66.95	67.33	66.59	66.88	465,954	66.88
9/11/2025	66.29	67.04	66.25	66.95	466,797	66.95
9/10/2025	66.68	67.08	65.87	66.25	496,343	66.25
9/09/2025	68.09	68.28	67.04	67.07	491,311	67.07
9/08/2025	67.00	68.29	66.15	68.23	713,283	68.23
9/05/2025	67.80	67.91	66.82	67.08	488,229	67.08
9/04/2025	67.47	67.78	67.01	67.76	496,272	67.76
9/03/2025	66.89	67.44	66.80	67.17	734,513	67.17
9/02/2025	67.51	67.84	66.92	67.32	414,996	67.32
8/29/2025	67.65	68.27	67.44	67.73	440,321	67.73
8/28/2025	68.34	68.45	67.39	67.59	407,594	67.43
8/27/2025	67.48	68.69	67.48	68.47	427,702	68.31
8/26/2025	67.46	68.03	67.25	67.49	603,951	67.33
8/25/2025	68.10	68.23	67.47	67.62	297,475	67.46
8/22/2025	68.84	69.19	68.34	68.56	320,391	68.40
8/21/2025	67.74	68.51	67.71	68.40	548,645	68.24
8/20/2025	67.84	68.53	67.72	67.90	492,407	67.74
8/19/2025	67.07	67.85	66.96	67.84	422,418	67.68
8/18/2025	66.46	66.90	66.11	66.81	497,350	66.65
8/15/2025	67.79	67.79	66.59	66.70	418,424	66.54
8/14/2025	67.55	67.55	66.86	67.40	408,368	67.24
8/13/2025	66.45	67.63	66.26	67.57	429,470	67.41
8/12/2025	66.42	66.51	65.94	66.34	364,654	66.18
8/11/2025	66.66	66.80	66.21	66.39	307,677	66.23
8/08/2025	66.76	67.37	66.41	66.54	400,100	66.38
8/07/2025	68.02	68.03	66.56	66.66	411,809	66.50
8/06/2025	67.25	68.07	67.11	68.02	464,258	67.86
8/05/2025	67.00	67.38	66.73	67.18	655,138	67.02
8/04/2025	66.35	66.96	65.89	66.80	593,821	66.64
8/01/2025	66.20	66.20	65.14	65.89	942,171	65.73
7/31/2025	65.73	66.72	65.70	65.99	1,101,940	65.83
7/30/2025	66.94	66.95	65.86	66.07	929,687	65.91
7/29/2025	67.12	67.49	66.25	66.69	760,214	66.53
7/28/2025	67.70	68.03	66.41	66.65	1,205,344	66.49
7/25/2025	68.35	69.17	67.69	67.78	846,174	67.62
7/24/2025	69.15	69.30	67.78	67.78	2,287,588	67.62