RLI | RLI | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

RLI (RLI)

NYSE

$60.51+$0.03 (+0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$5.6B
Market Cap
-1.74%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-5.15%

Low Price$60.44

High Price$66.43
3 Months
+12.04%

Low Price$52.59

High Price$66.43
1 Year
-1.74%

Low Price$45.62

High Price$61.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	50.38	51.06	49.78	49.94	-1.73%	1,060,414
06/02/2026	50.25	51.19	49.82	50.82	+0.65%	1,289,597
06/01/2026	49.69	50.88	49.47	50.49	+1.18%	1,068,380
05/29/2026	49.10	50.53	48.75	49.90	+1.46%	1,169,268
05/29/2026	$2.18 Dividend
05/28/2026	49.75	50.26	49.17	49.18	-1.06%	884,585
05/27/2026	50.60	51.02	49.65	49.71	-0.50%	790,942
05/26/2026	49.71	50.33	49.50	49.96	-0.48%	546,196
05/22/2026	50.75	50.99	50.11	50.19	-0.85%	524,089
05/21/2026	49.90	50.86	49.41	50.62	+0.70%	848,241
05/20/2026	50.08	50.52	49.34	50.27	+0.96%	797,081
05/19/2026	50.97	51.74	49.67	49.79	-1.60%	912,969
05/18/2026	48.53	50.60	48.53	50.60	+4.27%	1,503,119
05/15/2026	48.69	49.14	48.08	48.53	+1.88%	1,547,025
05/14/2026	46.15	48.15	46.02	47.63	+4.42%	1,402,958
05/13/2026	45.92	46.53	45.13	45.62	-1.57%	1,404,442
05/12/2026	46.50	46.80	45.41	46.35	+0.39%	1,228,666
05/11/2026	46.99	47.34	46.11	46.16	-1.45%	1,165,987
05/08/2026	47.27	47.27	46.46	46.84	-1.15%	637,013
05/07/2026	46.69	47.80	46.47	47.39	+1.24%	731,014
05/06/2026	47.68	47.95	46.73	46.80	-2.16%	948,133
05/05/2026	48.94	48.94	47.84	47.84	-1.26%	778,137
05/04/2026	48.87	49.86	48.33	48.45	-1.50%	915,780
05/01/2026	49.69	49.96	49.15	49.18	-0.52%	1,138,206
04/30/2026	48.35	49.46	48.35	49.44	+1.21%	962,163
04/29/2026	49.63	49.71	48.59	48.85	-1.90%	815,375
04/28/2026	49.93	50.43	49.09	49.79	+1.34%	1,043,268
04/27/2026	50.16	50.67	48.82	49.13	-2.58%	1,109,794
04/24/2026	52.09	52.09	50.36	50.43	-3.88%	1,371,393