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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.64$2.09211,250——
1994-12-29$1.65$2.1015,000——
1994-12-28$1.64$2.0988,750——
1994-12-27$1.65$2.10126,250——
1994-12-23$1.64$2.0951,250——
1994-12-22$1.63$2.06112,500——
1994-12-21$1.65$2.09150,000——
1994-12-20$1.63$2.0635,000——
1994-12-19$1.62$2.0510,000——
1994-12-16$1.61$2.04108,750——
1994-12-15$1.62$2.0515,000——
1994-12-14$1.62$2.05500,000——
1994-12-13$1.63$2.0638,750——
1994-12-12$1.61$2.04125,000——
1994-12-09$1.62$2.053,750——
1994-12-08$1.62$2.0531,250——
1994-12-07$1.62$2.0510,000——
1994-12-06$1.63$2.0626,250——
1994-12-05$1.61$2.0431,250——
1994-12-02$1.61$2.040——
1994-12-01$1.61$2.0415,000——
1994-11-30$1.63$2.0632,500——
1994-11-29$1.63$2.061,250——
1994-11-28$1.62$2.0590,000——
1994-11-25$1.64$2.080——
1994-11-23$1.64$2.0860,000——
1994-11-22$1.63$2.06366,250——
1994-11-21$1.65$2.0935,000——
1994-11-18$1.63$2.0638,750——
1994-11-17$1.62$2.0523,750——
1994-11-16$1.63$2.06367,500——
1994-11-15$1.66$2.1017,500——
1994-11-14$1.67$2.11341,250——
1994-11-11$1.65$2.0945,000——
1994-11-10$1.65$2.09325,000——
1994-11-09$1.65$2.09127,500——
1994-11-08$1.66$2.100——
1994-11-07$1.66$2.1092,500——
1994-11-04$1.66$2.10177,500——
1994-11-03$1.67$2.1116,250——
1994-11-02$1.67$2.1176,250——
1994-11-01$1.68$2.1325,000——
1994-10-31$1.69$2.1427,500——
1994-10-28$1.69$2.1461,250——
1994-10-27$1.68$2.1341,250——
1994-10-26$1.69$2.1462,500——
1994-10-25$1.72$2.180——
1994-10-24$1.72$2.1843,750——
1994-10-21$1.67$2.1112,500——
1994-10-20$1.68$2.1328,750——
1994-10-19$1.68$2.133,750——
1994-10-18$1.68$2.13132,500——
1994-10-17$1.73$2.1987,500——
1994-10-14$1.71$2.1610,000——
1994-10-13$1.73$2.1922,500——
1994-10-12$1.73$2.191,250——
1994-10-11$1.73$2.19125,000——
1994-10-10$1.70$2.151,250——
1994-10-07$1.69$2.142,500——
1994-10-06$1.69$2.1452,500——
1994-10-05$1.68$2.1331,250——
1994-10-04$1.69$2.1423,750——
1994-10-03$1.69$2.1428,750——
1994-09-30$1.73$2.19308,750——
1994-09-29$1.72$2.18103,750——
1994-09-28$1.72$2.18330,000——
1994-09-27$1.71$2.160——
1994-09-26$1.71$2.1665,000——
1994-09-23$1.75$2.2016,250——
1994-09-22$1.76$2.2112,500——
1994-09-21$1.76$2.21375,000——
1994-09-20$1.75$2.2082,500——
1994-09-19$1.78$2.2430,000——
1994-09-16$1.77$2.22112,500——
1994-09-15$1.77$2.2218,750——
1994-09-14$1.78$2.242,500——
1994-09-13$1.78$2.2427,500——
1994-09-12$1.76$2.211,250——
1994-09-09$1.76$2.216,250——
1994-09-08$1.76$2.210——
1994-09-07$1.76$2.2151,250——
1994-09-06$1.76$2.21112,500——
1994-09-02$1.78$2.241,250——
1994-09-01$1.79$2.255,000——
1994-08-31$1.79$2.2525,000——
1994-08-30$1.81$2.2718,750——
1994-08-29$1.81$2.270——
1994-08-26$1.81$2.270——
1994-08-25$1.81$2.2771,250——
1994-08-24$1.82$2.2911,250——
1994-08-23$1.82$2.298,750——
1994-08-22$1.83$2.3012,500——
1994-08-19$1.84$2.313,750——
1994-08-18$1.83$2.306,250——
1994-08-17$1.84$2.3136,250——
1994-08-16$1.84$2.312,500——
1994-08-15$1.84$2.3148,750——
1994-08-12$1.83$2.302,500——
1994-08-11$1.83$2.3041,250——
1994-08-10$1.81$2.2742,500——
1994-08-09$1.84$2.318,750——
1994-08-08$1.85$2.3222,500——
1994-08-05$1.88$2.36318,750——
1994-08-04$1.87$2.3513,750——
1994-08-03$1.86$2.34561,250——
1994-08-02$1.87$2.3541,250——
1994-08-01$1.86$2.3438,750——
1994-07-29$1.84$2.310——
1994-07-28$1.84$2.31166,250——
1994-07-27$1.77$2.22106,250——
1994-07-26$1.74$2.1951,250——
1994-07-25$1.72$2.1686,250——
1994-07-22$1.65$2.0741,250——
1994-07-21$1.68$2.1141,250——
1994-07-20$1.69$2.1293,750——
1994-07-19$1.73$2.171,250——
1994-07-18$1.73$2.1720,000——
1994-07-15$1.74$2.1943,750——
1994-07-14$1.72$2.1645,000——
1994-07-13$1.71$2.158,750——
1994-07-12$1.70$2.14310,000——
1994-07-11$1.73$2.17227,500——
1994-07-08$1.72$2.1698,750——
1994-07-07$1.72$2.16180,000——
1994-07-06$1.72$2.16201,250——
1994-07-05$1.72$2.1656,250——
1994-07-01$1.73$2.1723,750——
1994-06-30$1.73$2.1747,500——
1994-06-29$1.72$2.1623,750——
1994-06-28$1.73$2.1732,500——
1994-06-27$1.71$2.1526,250——
1994-06-24$1.70$2.148,750——
1994-06-23$1.72$2.15226,250——
1994-06-22$1.69$2.118,750——
1994-06-21$1.69$2.112,500——
1994-06-20$1.69$2.1175,000——
1994-06-17$1.71$2.1366,250——
1994-06-16$1.71$2.1373,750——
1994-06-15$1.73$2.1660,000——
1994-06-14$1.72$2.1526,250——
1994-06-13$1.73$2.160——
1994-06-10$1.73$2.168,750——
1994-06-09$1.73$2.16396,250——
1994-06-08$1.74$2.172,500——
1994-06-07$1.75$2.1821,250——
1994-06-06$1.74$2.17181,250——
1994-06-03$1.72$2.15166,250——
1994-06-02$1.72$2.1570,000——
1994-06-01$1.72$2.15153,750——
1994-05-31$1.75$2.18238,750——
1994-05-27$1.75$2.1853,750——
1994-05-26$1.75$2.18235,000——
1994-05-25$1.76$2.20333,750——
1994-05-24$1.75$2.18126,250——
1994-05-23$1.76$2.2040,000——
1994-05-20$1.76$2.2023,750——
1994-05-19$1.75$2.18151,250——
1994-05-18$1.78$2.2237,500——
1994-05-17$1.77$2.216,250——
1994-05-16$1.77$2.2141,250——
1994-05-13$1.76$2.2028,750——
1994-05-12$1.77$2.2118,750——
1994-05-11$1.77$2.2136,250——
1994-05-10$1.78$2.22148,750——
1994-05-09$1.78$2.22250,000——
1994-05-06$1.77$2.2121,250——
1994-05-05$1.79$2.2341,250——
1994-05-04$1.77$2.2157,500——
1994-05-03$1.73$2.1613,750——
1994-05-02$1.76$2.2042,500——
1994-04-29$1.78$2.2287,500——
1994-04-28$1.78$2.2262,500——
1994-04-26$1.80$2.25120,000——
1994-04-25$1.81$2.26150,000——
1994-04-22$1.83$2.2818,750——
1994-04-21$1.84$2.3011,250——
1994-04-20$1.84$2.290——
1994-04-19$1.84$2.296,250——
1994-04-18$1.84$2.30185,000——
1994-04-15$1.87$2.3391,250——
1994-04-14$1.85$2.316,250——
1994-04-13$1.86$2.3266,250——
1994-04-12$1.88$2.35487,500——
1994-04-11$1.88$2.35358,750——
1994-04-08$1.91$2.3820,000——
1994-04-07$1.89$2.3622,500——
1994-04-06$1.89$2.3671,250——
1994-04-05$1.90$2.3770,000——
1994-04-04$1.88$2.3561,250——
1994-03-31$1.91$2.38202,500——
1994-03-30$1.92$2.4065,000——
1994-03-29$1.94$2.4285,000——
1994-03-28$1.96$2.456,250——
1994-03-25$1.97$2.4633,750——
1994-03-24$1.95$2.4211,250——
1994-03-23$1.95$2.42188,750——
1994-03-22$1.96$2.43121,250——
1994-03-21$1.98$2.4666,250——
1994-03-18$1.95$2.42202,500——
1994-03-17$1.97$2.4582,500——
1994-03-16$1.98$2.46111,250——
1994-03-15$1.98$2.4610,000——
1994-03-14$1.98$2.462,500——
1994-03-11$1.98$2.46133,750——
1994-03-10$1.96$2.4392,500——
1994-03-09$1.99$2.4747,500——
1994-03-08$1.98$2.4675,000——
1994-03-07$1.96$2.4353,750——
1994-03-04$1.97$2.45112,500——
1994-03-03$1.99$2.47261,250——
1994-03-02$2.02$2.51147,500——
1994-03-01$1.99$2.47170,000——
1994-02-28$1.97$2.45113,750——
1994-02-25$1.96$2.4362,500——
1994-02-24$1.96$2.4388,750——
1994-02-23$1.96$2.4310,000——
1994-02-22$1.97$2.45191,250——
1994-02-18$1.97$2.4575,000——
1994-02-17$1.97$2.45147,500——
1994-02-16$1.97$2.45103,750——
1994-02-15$1.99$2.4718,750——
1994-02-14$1.98$2.4613,750——
1994-02-11$1.97$2.4561,250——
1994-02-10$1.98$2.4616,250——
1994-02-09$1.96$2.4325,000——
1994-02-08$1.96$2.43111,250——
1994-02-07$1.93$2.4090,000——
1994-02-04$1.92$2.38250,000——
1994-02-03$1.90$2.3680,000——
1994-02-02$1.92$2.38202,500——
1994-02-01$1.93$2.40715,000——
1994-01-31$1.92$2.38141,250——
1994-01-28$1.95$2.4225,000——
1994-01-27$1.97$2.4570,000——
1994-01-26$2.04$2.53315,000——
1994-01-25$2.11$2.6210,000——
1994-01-24$2.10$2.6160,000——
1994-01-21$2.14$2.6682,500——
1994-01-20$2.18$2.71590,000——
1994-01-19$2.12$2.63182,500——
1994-01-18$2.15$2.6741,250——
1994-01-17$2.17$2.698,750——
1994-01-14$2.19$2.7213,750——
1994-01-13$2.18$2.711,250——
1994-01-12$2.17$2.6961,250——
1994-01-11$2.16$2.68107,500——
1994-01-10$2.20$2.7336,250——
1994-01-07$2.20$2.73355,000——
1994-01-06$2.18$2.71116,250——
1994-01-05$2.15$2.67121,250——
1994-01-04$2.14$2.6637,500——
1994-01-03$2.12$2.6396,250——