RLI
RLI (RLI)
NYSE
$61.25+$0.010 (+0.02%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $5.6B
    Market Cap
  • 0.94%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    +3.67%
    Low Price$58.05
    High Price$65.65
  • 3 Months
    +23.52%
    Low Price$45.75
    High Price$65.65
  • 1 Year
    +0.94%
    Low Price$45.75
    High Price$63.13
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
60.38
61.62
60.38
61.24
+0.02%
869,825
07/30/2026
64.81
64.96
60.73
61.23
-6.73%
1,004,645
07/29/2026
63.91
65.84
63.51
65.65
+0.84%
1,249,152
07/28/2026
64.94
66.91
64.39
65.10
+1.64%
1,501,878
07/27/2026
62.00
64.30
62.00
64.05
+3.44%
1,113,444
07/24/2026
60.14
62.23
60.14
61.92
+1.24%
1,287,861
07/23/2026
57.00
62.12
56.61
61.16
+3.68%
1,504,188
07/22/2026
60.04
60.04
58.43
58.99
-2.01%
965,171
07/22/2026
$0.83 Earnings
07/21/2026
61.07
61.92
59.95
60.20
-2.45%
765,361
07/20/2026
61.33
62.06
61.03
61.71
+0.23%
881,193
07/17/2026
60.40
61.59
60.30
61.57
+3.34%
1,041,500
07/16/2026
58.35
59.77
58.19
59.58
+2.64%
655,435
07/15/2026
59.46
59.46
57.96
58.05
-3.48%
862,886
07/14/2026
60.72
61.24
60.11
60.14
-2.15%
606,380
07/13/2026
61.30
61.72
60.59
61.46
+1.34%
581,122
07/10/2026
60.57
60.77
59.81
60.65
+0.85%
481,814
07/09/2026
60.91
61.02
59.72
60.14
-0.92%
737,467
07/08/2026
62.23
62.36
60.67
60.70
-2.29%
854,728
07/07/2026
62.51
63.30
61.72
62.12
+0.55%
809,193
07/06/2026
62.16
62.43
61.24
61.78
-1.18%
961,876
07/02/2026
61.21
62.61
60.26
62.52
+3.07%
1,091,961
07/01/2026
59.48
61.13
59.06
60.66
+2.69%
1,339,232
06/30/2026
58.19
59.18
57.96
59.07
+1.15%
1,250,704
06/29/2026
57.45
58.48
57.14
58.40
+1.46%
1,351,914
06/26/2026
55.60
57.56
55.28
57.56
+4.41%
1,232,150
06/25/2026
54.45
55.50
54.40
55.13
+0.69%
682,155
06/24/2026
54.24
55.07
53.86
54.75
+1.69%
745,283
06/23/2026
53.69
53.90
52.99
53.84
+2.09%
757,276
06/22/2026
53.16
53.98
52.73
52.74
-0.66%
814,237
06/18/2026
53.10
53.22
51.78
53.09
+0.64%
1,624,110
06/17/2026
53.55
54.56
52.47
52.75
-2.41%
997,036
06/16/2026
53.98
54.44
53.28
54.05
+0.86%
642,648
06/15/2026
53.90
54.64
53.53
53.59
-1.40%
1,001,005
06/12/2026
54.01
54.85
53.57
54.35
+0.41%
1,336,965
06/11/2026
54.21
54.67
53.89
54.13
+0.35%
1,199,861
06/10/2026
52.78
54.20
52.73
53.94
+3.23%
1,017,997
06/09/2026
52.12
53.25
51.81
52.25
+0.27%
758,611
06/08/2026
51.59
52.66
51.56
52.11
-0.52%
1,045,377
06/05/2026
51.00
52.67
50.83
52.38
+4.03%
915,849
06/04/2026
51.10
51.78
50.25
50.35
+0.54%
1,217,758
06/03/2026
50.52
51.20
49.92
50.08
-1.73%
1,060,414
06/02/2026
50.39
51.33
49.96
50.96
+0.65%
1,289,597
06/01/2026
49.83
51.02
49.61
50.63
+1.18%
1,068,380
05/29/2026
49.24
50.67
48.89
50.04
+1.46%
1,169,268
05/29/2026
$2.18 Dividend
05/28/2026
49.89
50.40
49.31
49.32
-1.06%
884,585
05/27/2026
50.75
51.16
49.79
49.85
-0.50%
790,942
05/26/2026
49.85
50.47
49.64
50.10
-0.48%
546,196
05/22/2026
50.89
51.13
50.25
50.34
-0.85%
524,089
05/21/2026
50.04
51.00
49.55
50.77
+0.70%
848,241
05/20/2026
50.22
50.66
49.48
50.41
+0.96%
797,081
05/19/2026
51.11
51.89
49.81
49.93
-1.60%
912,969
05/18/2026
48.67
50.75
48.67
50.75
+4.27%
1,503,119
05/15/2026
48.82
49.28
48.22
48.67
+1.88%
1,547,025
05/14/2026
46.28
48.29
46.15
47.77
+4.42%
1,402,958
05/13/2026
46.04
46.66
45.26
45.75
-1.57%
1,404,442
05/12/2026
46.63
46.93
45.54
46.48
+0.39%
1,228,666
05/11/2026
47.12
47.47
46.24
46.29
-1.45%
1,165,987
05/08/2026
47.40
47.40
46.59
46.97
-1.15%
637,013
05/07/2026
46.82
47.93
46.60
47.52
+1.24%
731,014
05/06/2026
47.82
48.09
46.86
46.94
-2.16%
948,133
05/05/2026
49.08
49.08
47.97
47.97
-1.26%
778,137
05/04/2026
49.00
50.00
48.47
48.58
-1.50%
915,780
05/01/2026
49.83
50.10
49.29
49.32
-0.52%
1,138,206
04/30/2026
48.49
49.60
48.49
49.58
+1.21%
962,163
04/29/2026
49.77
49.85
48.73
48.98
-1.90%
815,375
04/28/2026
50.07
50.57
49.22
49.93
+1.34%
1,043,268
04/27/2026
50.30
50.81
48.96
49.27
-2.58%
1,109,794
04/24/2026
52.24
52.24
50.50
50.57
-3.88%
1,371,393
04/23/2026
53.73
54.62
52.48
52.61
-3.80%
1,118,273
04/22/2026
55.59
55.59
54.68
54.69
-2.21%
1,020,099
04/22/2026
$0.83 Earnings
04/21/2026
55.62
56.16
54.87
55.93
+0.95%
745,566
04/20/2026
56.64
56.98
54.83
55.40
-1.98%
813,704
04/17/2026
56.15
57.24
56.15
56.52
+0.05%
479,981
04/16/2026
55.83
56.50
55.83
56.49
+1.10%
532,532
04/15/2026
55.25
56.24
55.12
55.88
+0.90%
471,019
04/14/2026
55.69
56.09
55.27
55.38
-1.58%
465,008
04/13/2026
55.49
56.34
55.49
56.27
+1.31%
613,809
04/10/2026
55.99
55.99
54.78
55.54
-1.18%
562,503
04/09/2026
55.60
56.80
55.60
56.21
+0.09%
451,406
04/08/2026
54.72
56.24
54.69
56.16
+1.49%
780,895
04/07/2026
54.74
55.82
54.55
55.33
-0.43%
569,343
04/06/2026
55.99
56.02
55.32
55.57
-0.19%
597,019
04/02/2026
54.86
55.96
54.61
55.68
+2.11%
657,886
04/01/2026
54.43
54.91
53.54
54.53
-0.18%
686,882
03/31/2026
55.22
55.22
54.22
54.63
-0.51%
572,840
03/30/2026
54.18
55.24
53.91
54.90
+1.79%
486,832
03/27/2026
54.91
55.02
53.93
53.94
-1.71%
490,603
03/26/2026
54.68
55.36
54.52
54.87
+0.58%
563,793
03/25/2026
55.87
55.99
54.53
54.56
-1.74%
449,665
03/24/2026
55.40
55.96
55.24
55.53
+0.57%
435,192
03/23/2026
56.13
56.30
55.19
55.21
-0.53%
616,856
03/20/2026
55.64
56.20
55.30
55.51
-0.22%
1,203,041
03/19/2026
56.88
57.00
55.59
55.63
-1.56%
579,982
03/18/2026
58.17
58.43
55.85
56.51
-3.61%
770,765
03/17/2026
59.31
59.77
58.62
58.63
-0.42%
492,162
03/16/2026
59.38
60.00
58.86
58.88
-0.57%
495,783
03/13/2026
60.12
60.55
59.05
59.21
-0.26%
859,855