NYSE:RLI | Historical Stock Price | RLI CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.83$3.69$16.41$73.04$325.051980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.10$1.10208,750——
1986-12-30$1.12$1.1240,000——
1986-12-29$1.11$1.11141,250——
1986-12-26$1.10$1.10306,250——
1986-12-24$1.08$1.08193,750——
1986-12-23$1.08$1.08403,750——
1986-12-22$1.10$1.10432,500——
1986-12-19$1.06$1.06153,750——
1986-12-18$1.10$1.1053,750——
1986-12-17$1.14$1.14195,000——
1986-12-16$1.14$1.14165,000——
1986-12-15$1.20$1.2043,750——
1986-12-12$1.24$1.2430,000——
1986-12-11$1.28$1.2843,750——
1986-12-10$1.30$1.3063,750——
1986-12-09$1.32$1.3281,250——
1986-12-08$1.32$1.3243,750——
1986-12-05$1.32$1.32178,750——
1986-12-04$1.30$1.30113,750——
1986-12-03$1.28$1.28191,250——
1986-12-02$1.28$1.2851,250——
1986-12-01$1.30$1.3098,750——
1986-11-28$1.28$1.2815,000——
1986-11-26$1.29$1.292,326,250——
1986-11-25$1.30$1.30101,250——
1986-11-24$1.28$1.2876,250——
1986-11-21$1.28$1.28192,500——
1986-11-20$1.28$1.2865,000——
1986-11-19$1.32$1.3290,000——
1986-11-18$1.33$1.33421,250——
1986-11-17$1.32$1.3278,750——
1986-11-14$1.34$1.3436,250——
1986-11-13$1.32$1.32125,000——
1986-11-12$1.34$1.3427,500——
1986-11-11$1.34$1.3416,250——
1986-11-10$1.34$1.34248,750——
1986-11-07$1.34$1.3433,750——
1986-11-06$1.34$1.340——
1986-11-05$1.34$1.34492,500——
1986-11-04$1.33$1.33455,000——
1986-11-03$1.34$1.3437,500——
1986-10-31$1.33$1.33488,750——
1986-10-30$1.32$1.3286,250——
1986-10-29$1.30$1.30237,500——
1986-10-28$1.32$1.32740,000——
1986-10-27$1.28$1.28227,500——
1986-10-24$1.28$1.28433,750——
1986-10-23$1.26$1.26186,250——
1986-10-22$1.25$1.25203,750——
1986-10-21$1.26$1.2625,000——
1986-10-20$1.26$1.2612,500——
1986-10-17$1.26$1.2638,750——
1986-10-16$1.28$1.2835,000——
1986-10-15$1.24$1.2445,000——
1986-10-14$1.24$1.243,750——
1986-10-13$1.24$1.248,750——
1986-10-10$1.24$1.2472,500——
1986-10-09$1.24$1.2475,000——
1986-10-08$1.24$1.2421,250——
1986-10-07$1.26$1.2666,250——
1986-10-06$1.30$1.300——
1986-10-03$1.30$1.3012,500——
1986-10-02$1.28$1.2887,500——
1986-10-01$1.30$1.30756,250——
1986-09-30$1.30$1.3020,000——
1986-09-29$1.30$1.3047,500——
1986-09-26$1.30$1.308,750——
1986-09-25$1.28$1.28125,000——
1986-09-24$1.26$1.2695,000——
1986-09-23$1.23$1.2338,750——
1986-09-22$1.26$1.2652,500——
1986-09-19$1.22$1.22126,250——
1986-09-18$1.20$1.2075,000——
1986-09-17$1.14$1.14150,000——
1986-09-16$1.12$1.1277,500——
1986-09-15$1.16$1.16308,750——
1986-09-12$1.18$1.18200,000——
1986-09-11$1.32$1.3273,750——
1986-09-10$1.42$1.421,250——
1986-09-09$1.42$1.4216,250——
1986-09-08$1.38$1.38132,500——
1986-09-05$1.46$1.4648,750——
1986-09-04$1.50$1.50118,750——
1986-09-03$1.46$1.4621,250——
1986-09-02$1.46$1.4683,750——
1986-08-29$1.52$1.5263,750——
1986-08-28$1.50$1.5017,500——
1986-08-27$1.46$1.46277,500——
1986-08-26$1.48$1.4878,750——
1986-08-25$1.48$1.4837,500——
1986-08-22$1.46$1.4626,250——
1986-08-21$1.48$1.48181,250——
1986-08-20$1.46$1.4676,250——
1986-08-19$1.46$1.4668,750——
1986-08-18$1.50$1.5068,750——
1986-08-15$1.48$1.4837,500——
1986-08-14$1.48$1.48157,500——
1986-08-13$1.47$1.4751,250——
1986-08-12$1.42$1.4210,000——
1986-08-11$1.38$1.38111,250——
1986-08-08$1.38$1.3828,750——
1986-08-07$1.37$1.37111,250——
1986-08-06$1.32$1.3217,500——
1986-08-05$1.32$1.3226,250——
1986-08-04$1.34$1.3415,000——
1986-08-01$1.34$1.3446,250——
1986-07-31$1.34$1.3466,250——
1986-07-30$1.36$1.3661,250——
1986-07-29$1.40$1.40253,750——
1986-07-28$1.42$1.42151,250——
1986-07-25$1.34$1.34200,000——
1986-07-24$1.34$1.3450,000——
1986-07-23$1.32$1.3222,500——
1986-07-22$1.31$1.3197,500——
1986-07-21$1.32$1.32160,000——
1986-07-18$1.33$1.33276,250——
1986-07-17$1.33$1.3391,250——
1986-07-16$1.36$1.36140,000——
1986-07-15$1.36$1.36174,375——
1986-07-14$1.38$1.38478,125——
1986-07-11$1.39$1.3916,875——
1986-07-10$1.39$1.3969,375——
1986-07-09$1.40$1.40168,750——
1986-07-08$1.40$1.40255,000——
1986-07-07$1.44$1.44135,000——
1986-07-03$1.47$1.4715,000——
1986-07-02$1.47$1.4748,750——
1986-07-01$1.43$1.433,750——
1986-06-30$1.43$1.43150,000——
1986-06-27$1.45$1.4571,250——
1986-06-26$1.43$1.4393,750——
1986-06-25$1.40$1.4030,000——
1986-06-24$1.44$1.4480,625——
1986-06-23$1.40$1.4043,125——
1986-06-20$1.43$1.4376,875——
1986-06-19$1.41$1.41151,875——
1986-06-18$1.41$1.41339,375——
1986-06-17$1.40$1.40309,375——
1986-06-16$1.40$1.40566,250——
1986-06-13$1.41$1.41414,375——
1986-06-12$1.39$1.3941,250——
1986-06-11$1.39$1.39106,875——
1986-06-10$1.40$1.40211,875——
1986-06-09$1.40$1.4067,500——
1986-06-06$1.40$1.4099,375——
1986-06-05$1.41$1.4156,250——
1986-06-04$1.39$1.3986,250——
1986-06-03$1.40$1.4026,250——
1986-06-02$1.44$1.44180,000——
1986-05-30$1.45$1.4567,500——
1986-05-29$1.51$1.5188,125——
1986-05-28$1.49$1.49178,125——
1986-05-27$1.45$1.4588,125——
1986-05-23$1.43$1.43213,750——
1986-05-22$1.40$1.40665,625——
1986-05-21$1.40$1.40286,875——
1986-05-20$1.39$1.39108,750——
1986-05-19$1.38$1.38108,750——
1986-05-16$1.40$1.4052,500——
1986-05-15$1.44$1.4467,500——
1986-05-14$1.42$1.4291,875——
1986-05-13$1.43$1.43268,125——
1986-05-12$1.51$1.51159,375——
1986-05-09$1.53$1.53105,000——
1986-05-08$1.52$1.52311,250——
1986-05-07$1.56$1.56270,000——
1986-05-06$1.55$1.55135,000——
1986-05-05$1.53$1.53585,000——
1986-05-02$1.53$1.53125,625——
1986-05-01$1.51$1.51551,250——
1986-04-30$1.50$1.50635,625——
1986-04-29$1.59$1.59547,500——
1986-04-28$1.61$1.61346,875——
1986-04-25$1.61$1.61159,375——
1986-04-24$1.57$1.57393,750——
1986-04-23$1.47$1.4745,000——
1986-04-22$1.49$1.4971,250——
1986-04-21$1.47$1.47116,250——
1986-04-18$1.47$1.47240,000——
1986-04-17$1.39$1.3920,625——
1986-04-16$1.39$1.3943,125——
1986-04-15$1.41$1.419,375——
1986-04-14$1.39$1.3975,000——
1986-04-11$1.41$1.4111,250——
1986-04-10$1.41$1.41121,875——
1986-04-09$1.39$1.39118,125——
1986-04-08$1.41$1.41658,125——
1986-04-07$1.37$1.37125,625——
1986-04-04$1.40$1.40748,125——
1986-04-03$1.39$1.3950,625——
1986-04-02$1.39$1.39125,625——
1986-04-01$1.39$1.39348,750——
1986-03-31$1.39$1.3980,625——
1986-03-27$1.40$1.40639,375——
1986-03-26$1.33$1.33418,125——
1986-03-25$1.42$1.42217,500——
1986-03-24$1.48$1.48116,250——
1986-03-21$1.49$1.4971,250——
1986-03-20$1.51$1.51144,375——
1986-03-19$1.51$1.51316,875——
1986-03-18$1.51$1.51395,625——
1986-03-17$1.46$1.46414,375——
1986-03-14$1.47$1.47326,250——
1986-03-13$1.48$1.48391,875——
1986-03-12$1.51$1.51480,000——
1986-03-11$1.44$1.44288,750——
1986-03-10$1.39$1.39178,125——
1986-03-07$1.40$1.40363,750——
1986-03-06$1.43$1.43273,750——
1986-03-05$1.39$1.39165,000——
1986-03-04$1.37$1.37131,250——
1986-03-03$1.37$1.37189,375——
1986-02-28$1.37$1.37213,750——
1986-02-27$1.37$1.3773,125——
1986-02-26$1.35$1.35215,625——
1986-02-25$1.33$1.3361,875——
1986-02-24$1.32$1.32215,625——
1986-02-21$1.29$1.29294,375——
1986-02-20$1.28$1.28166,875——
1986-02-19$1.28$1.28166,875——
1986-02-18$1.31$1.31178,125——
1986-02-14$1.27$1.27148,125——
1986-02-13$1.23$1.2363,750——
1986-02-12$1.23$1.23215,625——
1986-02-11$1.24$1.24120,000——
1986-02-10$1.21$1.21135,000——
1986-02-07$1.20$1.2052,500——
1986-02-06$1.17$1.1726,250——
1986-02-05$1.17$1.1771,250——
1986-02-04$1.19$1.19380,625——
1986-02-03$1.19$1.19270,000——
1986-01-31$1.19$1.191,070,625——
1986-01-30$1.12$1.12573,750——
1986-01-29$1.04$1.041,035,000——
1986-01-28$0.97$0.97121,875——
1986-01-27$0.99$0.99341,250——
1986-01-24$0.99$0.99155,625——
1986-01-23$0.98$0.98275,625——
1986-01-22$0.99$0.9920,625——
1986-01-21$1.00$1.00249,375——
1986-01-20$1.01$1.01196,875——
1986-01-17$1.01$1.012,493,750——
1986-01-16$1.01$1.0128,125——
1986-01-15$0.99$0.9924,375——
1986-01-14$1.01$1.01266,250——
1986-01-13$0.96$0.9637,500——
1986-01-10$0.95$0.9513,125——
1986-01-09$0.96$0.96106,875——
1986-01-08$0.97$0.97200,625——
1986-01-07$0.99$0.99802,500——
1986-01-06$0.97$0.97106,875——
1986-01-03$0.99$0.99275,625——
1986-01-02$1.00$1.0058,125——