RLI Corp. Common Stock (DE) (RLI)

Historical Prices For RLI Corp. Common Stock (DE) (RLI)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	67.65	68.27	67.44	67.73	440,321	67.73
8/28/2025	68.34	68.45	67.39	67.59	407,594	67.43
8/27/2025	67.48	68.69	67.48	68.47	427,702	68.31
8/26/2025	67.46	68.03	67.25	67.49	603,951	67.33
8/25/2025	68.10	68.23	67.47	67.62	297,475	67.46
8/22/2025	68.84	69.19	68.34	68.56	320,391	68.40
8/21/2025	67.74	68.51	67.71	68.40	548,645	68.24
8/20/2025	67.84	68.53	67.72	67.90	492,407	67.74
8/19/2025	67.07	67.85	66.96	67.84	422,418	67.68
8/18/2025	66.46	66.90	66.11	66.81	497,350	66.65
8/15/2025	67.79	67.79	66.59	66.70	418,424	66.54
8/14/2025	67.55	67.55	66.86	67.40	408,368	67.24
8/13/2025	66.45	67.63	66.26	67.57	429,470	67.41
8/12/2025	66.42	66.51	65.94	66.34	364,654	66.18
8/11/2025	66.66	66.80	66.21	66.39	307,677	66.23
8/08/2025	66.76	67.37	66.41	66.54	400,100	66.38
8/07/2025	68.02	68.03	66.56	66.66	411,809	66.50
8/06/2025	67.25	68.07	67.11	68.02	464,258	67.86
8/05/2025	67.00	67.38	66.73	67.18	655,138	67.02
8/04/2025	66.35	66.96	65.89	66.80	593,821	66.64
8/01/2025	66.20	66.20	65.14	65.89	942,171	65.73
7/31/2025	65.73	66.72	65.70	65.99	1,101,940	65.83
7/30/2025	66.94	66.95	65.86	66.07	929,687	65.91
7/29/2025	67.12	67.49	66.25	66.69	760,214	66.53
7/28/2025	67.70	68.03	66.41	66.65	1,205,344	66.49
7/25/2025	68.35	69.17	67.69	67.78	846,174	67.62
7/24/2025	69.15	69.30	67.78	67.78	2,287,588	67.62
7/23/2025	70.05	70.07	68.26	69.17	1,110,531	69.01
7/22/2025	70.26	70.26	67.12	69.66	1,800,779	69.50
7/21/2025	70.03	70.36	69.18	69.35	629,571	69.19
7/18/2025	70.33	71.11	70.13	70.25	648,947	70.08
7/17/2025	70.25	70.50	69.42	70.35	620,413	70.18
7/16/2025	70.23	70.54	69.59	70.45	482,291	70.28
7/15/2025	70.55	70.71	69.88	69.89	529,987	69.72
7/14/2025	70.14	71.17	70.14	70.83	430,929	70.66
7/11/2025	70.48	70.68	69.56	70.17	512,663	70.00
7/10/2025	70.85	71.10	69.83	70.72	415,852	70.55
7/09/2025	71.67	72.12	70.77	71.27	488,382	71.10
7/08/2025	70.72	71.81	70.72	71.53	639,518	71.36
7/07/2025	71.33	71.78	70.59	71.19	488,485	71.02
7/03/2025	70.60	71.70	70.16	71.70	559,230	71.53
7/02/2025	71.43	71.43	69.16	70.43	544,992	70.26
7/01/2025	72.11	72.44	71.38	71.59	510,252	71.42
6/30/2025	71.32	72.47	71.11	72.22	674,265	72.05
6/27/2025	71.87	72.05	70.90	71.32	1,482,728	71.15
6/26/2025	71.19	71.91	71.03	71.78	600,061	71.61
6/25/2025	72.90	73.08	71.18	71.27	413,688	71.10
6/24/2025	73.94	74.00	72.79	73.15	361,893	72.98
6/23/2025	72.37	73.71	72.15	73.67	332,253	73.50
6/20/2025	71.80	72.60	71.44	72.18	794,102	72.01
6/18/2025	71.94	72.45	71.41	71.52	431,908	71.35
6/17/2025	72.31	72.59	71.53	72.15	461,014	71.98
6/16/2025	73.30	73.47	72.61	72.80	317,227	72.63
6/13/2025	73.96	74.17	72.92	73.06	337,159	72.89
6/12/2025	73.50	74.41	73.30	74.40	275,352	74.22
6/11/2025	73.19	73.55	72.74	73.17	400,299	73.00
6/10/2025	73.56	73.88	72.84	73.35	412,644	73.18
6/09/2025	75.81	75.81	72.26	73.83	375,920	73.66
6/06/2025	76.04	76.41	75.33	75.93	338,991	75.75
6/05/2025	75.00	75.67	74.58	75.24	500,736	75.06
6/04/2025	76.68	76.68	75.19	75.22	674,670	75.04
6/03/2025	76.77	77.06	75.02	76.61	323,964	76.43
6/02/2025	76.43	77.24	75.97	77.11	311,779	76.93