5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
+14.97%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-5.53%
RLI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $59.21 | $59.07 (-0.24%) | $59.61 | $58.76 | 661.50 K | $5.47 B |
| 09/18/2026 | $59.91 | $59.39 (-0.87%) | $59.91 | $58.72 | 1.64 M | $5.47 B |
| 09/17/2026 | $60.65 | $60.43 (-0.36%) | $60.70 | $59.84 | 779.43 K | $5.57 B |
| 09/16/2026 | $60.95 | $60.54 (-0.67%) | $61.49 | $60.21 | 493.30 K | $5.58 B |
| 09/15/2026 | $61.25 | $61.38 (0.21%) | $61.41 | $60.46 | 642.50 K | $5.66 B |
| 09/14/2026 | $61.69 | $61.34 (-0.57%) | $61.98 | $60.90 | 451.90 K | $5.65 B |
| 09/11/2026 | $61.17 | $60.48 (-1.13%) | $61.17 | $59.79 | 500.45 K | $5.57 B |
| 09/10/2026 | $61.70 | $60.44 (-2.04%) | $61.80 | $60.08 | 629.90 K | $5.57 B |
| 09/09/2026 | $60.67 | $61.20 (0.87%) | $61.24 | $60.02 | 668.30 K | $5.64 B |
| 09/08/2026 | $61.60 | $61.14 (-0.75%) | $62.04 | $61.01 | 375.95 K | $5.63 B |
| 09/04/2026 | $63.15 | $62.40 (-1.19%) | $63.84 | $62.38 | 456.94 K | $5.75 B |
| 09/03/2026 | $63.99 | $64.04 (0.08%) | $64.80 | $63.73 | 429.00 K | $5.90 B |
| 09/02/2026 | $63.55 | $63.35 (-0.31%) | $63.96 | $63.13 | 430.92 K | $5.84 B |
| 09/01/2026 | $64.06 | $63.35 (-1.11%) | $64.57 | $63.03 | 552.71 K | $5.84 B |
| 08/31/2026 | $64.01 | $63.47 (-0.84%) | $64.01 | $63.23 | 520.61 K | $5.85 B |
| 08/28/2026 | $64.41 | $64.31 (-0.16%) | $65.06 | $64.20 | 416.42 K | $5.93 B |
| 08/27/2026 | $64.41 | $64.22 (-0.29%) | $64.75 | $63.63 | 456.40 K | $5.92 B |
| 08/26/2026 | $64.89 | $64.86 (-0.05%) | $65.54 | $64.78 | 346.01 K | $5.98 B |
| 08/25/2026 | $65.40 | $64.90 (-0.76%) | $65.40 | $64.03 | 780.90 K | $5.98 B |
| 08/24/2026 | $65.74 | $66.62 (1.34%) | $67.00 | $65.74 | 559.76 K | $6.14 B |
| 08/21/2026 | $65.37 | $65.38 (0.02%) | $66.03 | $65.18 | 567.12 K | $6.03 B |
| 08/20/2026 | $64.07 | $65.10 (1.61%) | $65.49 | $64.07 | 828.74 K | $6.00 B |
| 08/19/2026 | $64.28 | $64.31 (0.05%) | $65.32 | $64.10 | 664.65 K | $5.93 B |
| 08/18/2026 | $63.57 | $64.28 (1.12%) | $64.41 | $63.42 | 789.81 K | $5.92 B |
| 08/17/2026 | $63.22 | $62.42 (-1.27%) | $64.22 | $62.41 | 462.00 K | $5.75 B |
| 08/14/2026 | $63.89 | $63.77 (-0.19%) | $63.99 | $63.48 | 551.95 K | $5.88 B |
| 08/13/2026 | $63.63 | $63.99 (0.57%) | $64.21 | $63.06 | 432.13 K | $5.90 B |
| 08/12/2026 | $62.98 | $62.93 (-0.08%) | $64.05 | $62.65 | 533.70 K | $5.80 B |
| 08/11/2026 | $63.23 | $63.94 (1.12%) | $64.33 | $62.86 | 572.92 K | $5.89 B |
| 08/10/2026 | $63.62 | $63.58 (-0.06%) | $64.44 | $63.00 | 600.00 K | $5.86 B |
| 08/07/2026 | $63.51 | $64.23 (1.13%) | $65.65 | $63.26 | 1.02 M | $5.92 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 |
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.
