5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
+23.01%
6 MONTH PERFORMANCE
-1.10%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-8.43%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $63.51 | $64.42 (1.43%) | $65.65 | $63.26 | 649.16 K | $6.02 B |
| 08/06/2026 | $63.32 | $64.38 (1.67%) | $64.46 | $62.75 | 933.83 K | $5.93 B |
| 08/05/2026 | $62.53 | $62.82 (0.46%) | $63.00 | $62.03 | 599.40 K | $5.79 B |
| 08/04/2026 | $60.39 | $61.82 (2.37%) | $61.90 | $59.81 | 585.00 K | $5.70 B |
| 08/03/2026 | $61.63 | $61.29 (-0.55%) | $62.55 | $60.87 | 737.70 K | $5.65 B |
| 07/31/2026 | $60.38 | $61.24 (1.42%) | $61.62 | $60.38 | 870.65 K | $5.64 B |
| 07/30/2026 | $64.81 | $61.23 (-5.52%) | $64.96 | $60.73 | 985.25 K | $5.64 B |
| 07/29/2026 | $63.91 | $65.65 (2.72%) | $65.83 | $63.51 | 1.25 M | $6.05 B |
| 07/28/2026 | $64.94 | $65.10 (0.25%) | $66.91 | $64.39 | 1.50 M | $6.00 B |
| 07/27/2026 | $62.00 | $64.05 (3.31%) | $64.30 | $62.00 | 1.11 M | $5.90 B |
| 07/24/2026 | $60.14 | $61.92 (2.96%) | $62.23 | $60.14 | 1.29 M | $5.71 B |
| 07/23/2026 | $57.00 | $61.16 (7.3%) | $62.12 | $56.61 | 1.50 M | $5.64 B |
| 07/22/2026 | $60.04 | $58.99 (-1.75%) | $60.04 | $58.43 | 965.30 K | $5.44 B |
| 07/21/2026 | $61.07 | $60.20 (-1.42%) | $61.92 | $59.95 | 765.40 K | $5.55 B |
| 07/20/2026 | $61.33 | $61.71 (0.62%) | $62.06 | $61.03 | 881.20 K | $5.69 B |
| 07/17/2026 | $60.40 | $61.57 (1.94%) | $61.59 | $60.30 | 1.04 M | $5.68 B |
| 07/16/2026 | $58.35 | $59.58 (2.11%) | $59.77 | $58.19 | 655.44 K | $5.49 B |
| 07/15/2026 | $59.46 | $58.05 (-2.37%) | $59.46 | $57.96 | 863.00 K | $5.35 B |
| 07/14/2026 | $60.72 | $60.14 (-0.96%) | $61.24 | $60.11 | 606.40 K | $5.54 B |
| 07/13/2026 | $61.30 | $61.46 (0.26%) | $61.72 | $60.59 | 581.12 K | $5.67 B |
| 07/10/2026 | $60.57 | $60.65 (0.13%) | $60.77 | $59.81 | 481.81 K | $5.59 B |
| 07/09/2026 | $60.91 | $60.14 (-1.26%) | $61.02 | $59.72 | 737.50 K | $5.54 B |
| 07/08/2026 | $62.23 | $60.70 (-2.46%) | $62.36 | $60.67 | 854.73 K | $5.60 B |
| 07/07/2026 | $62.51 | $62.12 (-0.62%) | $63.30 | $61.72 | 809.20 K | $5.73 B |
| 07/06/2026 | $62.16 | $61.78 (-0.61%) | $62.43 | $61.24 | 961.90 K | $5.70 B |
| 07/02/2026 | $61.21 | $62.52 (2.14%) | $62.61 | $60.26 | 1.09 M | $5.76 B |
| 07/01/2026 | $59.48 | $60.66 (1.98%) | $61.13 | $59.06 | 1.34 M | $5.59 B |
| 06/30/2026 | $58.19 | $59.07 (1.51%) | $59.18 | $57.96 | 1.25 M | $5.45 B |
| 06/29/2026 | $57.45 | $58.40 (1.65%) | $58.48 | $57.14 | 1.35 M | $5.38 B |
| 06/26/2026 | $55.60 | $57.56 (3.53%) | $57.56 | $55.28 | 1.23 M | $5.31 B |
| 06/25/2026 | $54.45 | $55.13 (1.25%) | $55.50 | $54.40 | 682.20 K | $5.08 B |
| 06/24/2026 | $54.24 | $54.75 (0.94%) | $55.07 | $53.86 | 745.30 K | $5.05 B |
| 06/23/2026 | $53.69 | $53.84 (0.28%) | $53.90 | $52.99 | 757.30 K | $4.96 B |
| 06/22/2026 | $53.16 | $52.74 (-0.79%) | $53.98 | $52.73 | 814.24 K | $4.86 B |
| 06/18/2026 | $53.10 | $53.09 (-0.02%) | $53.22 | $51.78 | 1.62 M | $4.89 B |
| 06/17/2026 | $53.55 | $52.75 (-1.49%) | $54.56 | $52.47 | 997.10 K | $4.86 B |
| 06/16/2026 | $53.98 | $54.05 (0.13%) | $54.44 | $53.28 | 642.65 K | $4.98 B |
| 06/15/2026 | $53.90 | $53.59 (-0.58%) | $54.64 | $53.53 | 1.00 M | $4.94 B |
| 06/12/2026 | $54.01 | $54.35 (0.63%) | $54.85 | $53.57 | 1.34 M | $5.01 B |
| 06/11/2026 | $54.21 | $54.13 (-0.15%) | $54.67 | $53.89 | 1.20 M | $4.99 B |
| 06/10/2026 | $52.78 | $53.94 (2.2%) | $54.20 | $52.73 | 1.02 M | $4.97 B |
| 06/09/2026 | $52.12 | $52.25 (0.25%) | $53.25 | $51.81 | 763.40 K | $4.82 B |
| 06/08/2026 | $51.59 | $52.11 (1.01%) | $52.66 | $51.56 | 1.05 M | $4.80 B |
| 06/05/2026 | $51.00 | $52.38 (2.71%) | $52.67 | $50.83 | 915.90 K | $4.83 B |
| 06/04/2026 | $51.10 | $50.35 (-1.47%) | $51.78 | $50.25 | 1.22 M | $4.64 B |
| 06/03/2026 | $50.52 | $50.08 (-0.87%) | $51.20 | $49.92 | 1.06 M | $4.62 B |
| 06/02/2026 | $50.39 | $50.96 (1.13%) | $51.33 | $49.96 | 1.29 M | $4.70 B |
| 06/01/2026 | $49.83 | $50.63 (1.61%) | $51.02 | $49.61 | 1.07 M | $4.67 B |
| 05/29/2026 | $49.24 | $50.04 (1.62%) | $50.67 | $48.89 | 1.17 M | $4.61 B |
| 05/28/2026 | $52.10 | $51.50 (-1.15%) | $52.63 | $51.49 | 885.13 K | $4.75 B |
| 05/27/2026 | $52.99 | $52.05 (-1.77%) | $53.42 | $51.99 | 791.60 K | $4.80 B |
| 05/26/2026 | $52.05 | $52.31 (0.5%) | $52.70 | $51.83 | 546.23 K | $4.82 B |
| 05/22/2026 | $53.14 | $52.56 (-1.09%) | $53.40 | $52.47 | 524.10 K | $4.85 B |
| 05/21/2026 | $52.25 | $53.01 (1.45%) | $53.26 | $51.74 | 848.30 K | $4.89 B |
| 05/20/2026 | $52.44 | $52.64 (0.38%) | $52.90 | $51.67 | 797.10 K | $4.85 B |
| 05/19/2026 | $53.37 | $52.14 (-2.3%) | $54.18 | $52.01 | 913.00 K | $4.81 B |
| 05/18/2026 | $50.82 | $52.99 (4.27%) | $52.99 | $50.82 | 1.50 M | $4.88 B |
| 05/15/2026 | $50.98 | $50.82 (-0.31%) | $51.46 | $50.35 | 1.55 M | $4.68 B |
| 05/14/2026 | $48.33 | $49.88 (3.21%) | $50.42 | $48.19 | 1.40 M | $4.60 B |
| 05/13/2026 | $48.08 | $47.77 (-0.64%) | $48.72 | $47.26 | 1.40 M | $4.40 B |
| 05/12/2026 | $48.69 | $48.53 (-0.33%) | $49.01 | $47.56 | 1.23 M | $4.47 B |
| 05/11/2026 | $49.20 | $48.34 (-1.75%) | $49.57 | $48.28 | 1.17 M | $4.46 B |
| 05/08/2026 | $49.50 | $49.05 (-0.91%) | $49.50 | $48.65 | 637.01 K | $4.52 B |
| 05/07/2026 | $48.89 | $49.62 (1.49%) | $50.05 | $48.66 | 731.01 K | $4.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
