RLI Corp. Common Stock (DE) (RLI)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	61.76	62.43	61.09	62.09	836,653	62.09
12/01/2025	61.66	62.42	61.54	61.67	624,586	61.67
11/28/2025	61.91	62.11	61.49	61.66	552,137	61.66
11/26/2025	63.88	64.32	63.85	63.92	567,639	61.76
11/25/2025	63.92	64.65	63.72	63.94	550,580	61.78
11/24/2025	64.06	64.12	63.38	63.55	623,242	61.40
11/21/2025	64.23	65.21	64.12	64.15	622,680	61.98
11/20/2025	63.70	64.17	63.23	64.06	564,428	61.90
11/19/2025	63.82	64.19	63.07	63.50	656,446	61.35
11/18/2025	63.24	64.06	63.24	63.88	688,168	61.72
11/17/2025	63.50	63.73	63.10	63.18	889,004	61.05
11/14/2025	62.57	63.50	62.41	63.26	707,451	61.12
11/13/2025	62.07	63.41	62.05	63.24	754,738	61.10
11/12/2025	62.18	62.46	61.88	62.16	443,544	60.06
11/11/2025	61.89	62.36	61.37	62.05	362,732	59.95
11/10/2025	61.62	62.31	61.21	61.74	499,542	59.65
11/07/2025	60.78	62.17	60.78	62.12	518,522	60.02
11/06/2025	60.57	60.99	60.35	60.67	475,645	58.62
11/05/2025	61.00	61.50	60.45	60.55	556,974	58.50
11/04/2025	59.00	60.69	58.80	60.59	605,895	58.54
11/03/2025	58.62	58.80	57.75	58.66	631,919	56.68
10/31/2025	58.45	59.04	58.07	58.96	786,268	56.97
10/30/2025	58.67	59.53	58.43	58.85	702,597	56.86
10/29/2025	58.61	58.99	58.09	58.43	568,890	56.46
10/28/2025	60.90	60.90	59.27	59.30	485,552	57.30
10/27/2025	61.12	62.08	60.94	61.05	707,916	58.99
10/24/2025	61.14	61.34	60.49	61.30	631,977	59.23
10/23/2025	61.91	61.91	60.83	61.15	522,710	59.08
10/22/2025	61.05	61.56	59.95	61.50	841,074	59.42
10/21/2025	62.08	62.42	59.05	61.30	1,323,038	59.23
10/20/2025	59.63	60.09	59.39	59.64	611,599	57.62
10/17/2025	59.64	59.89	59.32	59.63	753,455	57.62
10/16/2025	62.05	62.05	59.01	59.19	996,400	57.19
10/15/2025	63.54	64.25	62.23	62.26	550,037	60.16
10/14/2025	63.85	64.48	63.64	64.25	371,736	62.08
10/13/2025	63.03	63.70	62.73	63.55	396,798	61.40
10/10/2025	64.02	64.10	63.08	63.23	410,704	61.09
10/09/2025	65.33	65.65	63.29	63.62	539,225	61.47
10/08/2025	65.47	65.61	64.84	65.35	464,151	63.14
10/07/2025	64.18	65.12	64.02	65.05	587,675	62.85
10/06/2025	64.84	65.23	63.85	64.12	759,117	61.95
10/03/2025	63.40	65.08	63.07	64.53	887,882	62.35
10/02/2025	62.89	63.49	62.04	63.47	929,145	61.33
10/01/2025	64.90	65.27	63.20	63.26	779,335	61.12
9/30/2025	64.56	65.31	64.50	65.22	455,713	63.02
9/29/2025	64.94	64.94	64.19	64.41	440,997	62.23
9/26/2025	64.59	65.16	64.45	65.05	433,773	62.85
9/25/2025	65.15	65.33	63.92	64.17	474,814	62.00
9/24/2025	64.34	64.92	64.34	64.86	401,563	62.67
9/23/2025	64.82	65.31	64.58	64.76	502,758	62.57
9/22/2025	64.72	65.11	64.59	64.89	539,882	62.70
9/19/2025	65.87	66.01	64.59	64.61	2,207,022	62.43
9/18/2025	65.19	65.98	65.09	65.68	515,720	63.46
9/17/2025	65.43	66.28	65.34	65.41	427,179	63.20
9/16/2025	65.60	65.64	64.73	65.25	497,612	63.05
9/15/2025	66.88	67.16	65.87	65.96	590,049	63.73
9/12/2025	66.95	67.33	66.59	66.88	465,954	64.62
9/11/2025	66.29	67.04	66.25	66.95	466,797	64.69
9/10/2025	66.68	67.08	65.87	66.25	496,343	64.01
9/09/2025	68.09	68.28	67.04	67.07	491,311	64.80
9/08/2025	67.00	68.29	66.15	68.23	713,283	65.92
9/05/2025	67.80	67.91	66.82	67.08	488,229	64.81
9/04/2025	67.47	67.78	67.01	67.76	496,272	65.47
9/03/2025	66.89	67.44	66.80	67.17	734,513	64.90