RLI | RLI | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

RLI (RLI)

NYSE

$67.03+$3.13 (+4.89%)

Price as of Oct 22, 2026 7:30 PM EDT

$5.9B
Market Cap
12.89%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+8.18%

Low Price$55.31

High Price$63.90
3 Months
+6.44%

Low Price$55.31

High Price$66.43
1 Year
+12.89%

Low Price$45.62

High Price$66.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	63.00	64.52	62.70	63.90	+1.90%	1,301,343
10/20/2026	60.99	63.19	60.68	62.71	+2.47%	1,501,221
10/19/2026	60.76	62.38	60.47	61.20	+0.21%	1,511,081
10/19/2026	$0.86 Earnings
10/16/2026	59.87	61.15	59.59	61.07	+2.67%	975,349
10/15/2026	58.82	60.18	58.82	59.48	+3.21%	1,442,028
10/14/2026	56.84	58.15	56.18	57.63	+0.93%	627,786
10/13/2026	57.10	57.53	56.57	57.10	+0.83%	849,760
10/12/2026	55.47	56.69	55.34	56.63	+1.65%	658,297
10/09/2026	55.96	56.44	55.59	55.71	-1.05%	699,041
10/08/2026	55.73	56.75	55.23	56.30	+1.37%	1,408,399
10/07/2026	55.99	56.37	55.52	55.54	-0.89%	984,184
10/06/2026	56.54	56.77	55.63	56.04	-0.07%	684,835
10/05/2026	55.55	56.29	55.31	56.08	+0.25%	949,080
10/02/2026	56.14	56.59	55.36	55.94	-0.43%	843,049
10/01/2026	55.32	56.52	55.29	56.18	+1.57%	908,213
09/30/2026	56.62	56.66	55.29	55.31	-2.07%	635,478
09/29/2026	55.61	56.97	55.61	56.48	+0.89%	711,818
09/28/2026	56.22	56.22	54.50	55.98	+0.52%	778,666
09/25/2026	56.04	56.31	55.55	55.69	-0.82%	655,901
09/24/2026	57.28	57.66	56.09	56.15	-1.23%	868,164
09/23/2026	58.07	58.81	56.85	56.85	-2.20%	640,775
09/22/2026	59.11	59.20	58.02	58.13	-1.59%	1,077,935
09/21/2026	59.21	59.61	58.76	59.07	-0.54%	661,652
09/18/2026	59.91	59.91	58.72	59.39	-1.72%	1,635,340
09/17/2026	60.65	60.70	59.84	60.43	-0.18%	779,429
09/16/2026	60.95	61.49	60.21	60.54	-1.37%	493,295
09/15/2026	61.25	61.41	60.46	61.38	+0.07%	642,488
09/14/2026	61.69	61.98	60.90	61.34	+1.42%	451,884
09/11/2026	61.17	61.17	59.79	60.48	+0.07%	496,031
09/10/2026	61.70	61.80	60.08	60.44	-1.24%	629,868
09/09/2026	60.67	61.24	60.02	61.20	+0.10%	668,267
09/08/2026	61.60	62.04	61.01	61.14	-2.02%	375,945
09/04/2026	63.15	63.84	62.38	62.40	-2.56%	456,939
09/03/2026	63.99	64.80	63.73	64.04	+1.09%	428,959
09/02/2026	63.55	63.96	63.13	63.35	0.00%	430,922
09/01/2026	64.06	64.57	63.03	63.35	-0.19%	552,706
08/31/2026	64.01	64.01	63.23	63.47	-1.03%	520,644
08/31/2026	$0.18 Dividend
08/28/2026	64.23	64.88	64.02	64.13	+0.14%	416,422
08/27/2026	64.23	64.56	63.45	64.04	-0.99%	456,373
08/26/2026	64.71	65.36	64.59	64.68	-0.06%	346,012
08/25/2026	65.22	65.22	63.85	64.72	-2.58%	780,881
08/24/2026	65.56	66.81	65.56	66.43	+1.90%	559,758
08/21/2026	65.19	65.84	65.00	65.20	+0.43%	567,119
08/20/2026	63.89	65.31	63.89	64.92	+1.23%	828,736
08/19/2026	64.10	65.13	63.92	64.13	+0.05%	664,652
08/18/2026	63.39	64.23	63.24	64.10	+2.98%	789,813
08/17/2026	63.04	64.05	62.24	62.25	-2.12%	461,998
08/14/2026	63.71	63.81	63.30	63.59	-0.34%	551,946
08/13/2026	63.45	64.03	62.88	63.81	+1.68%	432,133
08/12/2026	62.80	63.87	62.47	62.75	-1.58%	533,686
08/11/2026	63.05	64.15	62.68	63.76	+0.57%	572,917
08/10/2026	63.44	64.25	62.82	63.40	-1.01%	599,974
08/07/2026	63.33	65.47	63.08	64.05	-0.23%	1,023,225
08/06/2026	63.14	64.27	62.57	64.20	+2.48%	933,803
08/05/2026	62.35	62.82	61.86	62.64	+1.62%	595,951
08/04/2026	60.22	61.73	59.64	61.65	+0.86%	584,974
08/03/2026	61.46	62.37	60.70	61.12	+0.08%	737,651
07/31/2026	60.21	61.45	60.21	61.07	+0.02%	869,825
07/30/2026	64.63	64.78	60.56	61.06	-6.73%	1,004,645
07/29/2026	63.73	65.65	63.33	65.47	+0.84%	1,249,152
07/28/2026	64.76	66.72	64.21	64.92	+1.64%	1,501,878
07/27/2026	61.83	64.12	61.83	63.87	+3.44%	1,113,444
07/24/2026	59.97	62.06	59.97	61.75	+1.24%	1,287,861
07/23/2026	56.84	61.94	56.45	60.99	+3.68%	1,504,188
07/22/2026	59.87	59.87	58.27	58.82	-2.01%	965,171
07/22/2026	$0.83 Earnings
07/21/2026	60.90	61.75	59.78	60.03	-2.45%	765,361
07/20/2026	61.16	61.89	60.86	61.54	+0.23%	881,193
07/17/2026	60.23	61.42	60.13	61.40	+3.34%	1,041,500
07/16/2026	58.19	59.60	58.02	59.41	+2.64%	655,435
07/15/2026	59.29	59.29	57.80	57.89	-3.48%	862,886
07/14/2026	60.55	61.06	59.94	59.97	-2.15%	606,380
07/13/2026	61.13	61.55	60.42	61.29	+1.34%	581,122
07/10/2026	60.40	60.60	59.64	60.48	+0.85%	481,814
07/09/2026	60.73	60.85	59.55	59.97	-0.92%	737,467
07/08/2026	62.06	62.19	60.50	60.53	-2.29%	854,728
07/07/2026	62.34	63.12	61.55	61.95	+0.55%	809,193
07/06/2026	61.99	62.26	61.07	61.61	-1.18%	961,876
07/02/2026	61.04	62.43	60.09	62.35	+3.07%	1,091,961
07/01/2026	59.31	60.96	58.89	60.49	+2.69%	1,339,232
06/30/2026	58.03	59.01	57.80	58.90	+1.15%	1,250,704
06/29/2026	57.29	58.32	56.98	58.24	+1.46%	1,351,914
06/26/2026	55.44	57.40	55.13	57.40	+4.41%	1,232,150
06/25/2026	54.30	55.34	54.25	54.98	+0.69%	682,155
06/24/2026	54.09	54.92	53.71	54.60	+1.69%	745,283
06/23/2026	53.54	53.75	52.84	53.69	+2.09%	757,276
06/22/2026	53.01	53.83	52.58	52.59	-0.66%	814,237
06/18/2026	52.95	53.07	51.64	52.94	+0.64%	1,624,110
06/17/2026	53.40	54.41	52.32	52.60	-2.41%	997,036
06/16/2026	53.83	54.29	53.13	53.90	+0.86%	642,648
06/15/2026	53.75	54.49	53.38	53.44	-1.40%	1,001,005
06/12/2026	53.86	54.70	53.42	54.20	+0.41%	1,336,965
06/11/2026	54.06	54.52	53.74	53.98	+0.35%	1,199,861
06/10/2026	52.63	54.05	52.58	53.79	+3.23%	1,017,997
06/09/2026	51.97	53.10	51.66	52.10	+0.27%	758,611
06/08/2026	51.45	52.51	51.41	51.96	-0.52%	1,045,377
06/05/2026	50.86	52.52	50.68	52.23	+4.03%	915,849
06/04/2026	50.96	51.64	50.11	50.21	+0.54%	1,217,758