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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$31.57$87.94799,200——
2016-12-29$31.46$87.63181,600——
2016-12-28$31.25$87.05194,000——
2016-12-27$31.46$87.65468,800——
2016-12-23$32.01$89.18322,800——
2016-12-22$31.46$87.65271,200——
2016-12-21$31.53$87.83242,600——
2016-12-20$31.42$87.52319,400——
2016-12-19$31.35$87.34443,800——
2016-12-16$31.41$87.511,760,600——
2016-12-15$31.42$87.55332,600——
2016-12-14$30.88$86.03232,200——
2016-12-13$31.20$86.92288,400——
2016-12-12$31.00$86.38463,800——
2016-12-09$30.83$85.90503,200——
2016-12-08$31.83$88.66387,600——
2016-12-07$31.23$86.99216,800——
2016-12-06$30.90$86.09264,200——
2016-12-05$30.24$84.25335,000——
2016-12-02$29.89$83.27264,200——
2016-12-01$30.08$83.80391,000——
2016-11-30$30.02$83.63496,600——
2016-11-29$30.36$84.58436,200——
2016-11-28$30.59$85.24579,000——
2016-11-25$32.24$86.77229,000——
2016-11-23$32.01$86.15352,800——
2016-11-22$31.59$85.02513,600——
2016-11-21$31.40$84.49358,800——
2016-11-18$31.51$84.80456,400——
2016-11-17$31.31$84.24432,000——
2016-11-16$31.26$84.12448,400——
2016-11-15$30.54$82.17321,600——
2016-11-14$30.55$82.19463,800——
2016-11-11$30.38$81.74647,000——
2016-11-10$29.14$78.41481,000——
2016-11-09$28.17$75.79353,600——
2016-11-08$27.50$74.01272,600——
2016-11-07$27.30$73.46397,000——
2016-11-04$27.38$73.66345,200——
2016-11-03$27.45$73.86336,400——
2016-11-02$27.70$74.52352,000——
2016-11-01$27.41$73.74441,000——
2016-10-31$27.87$75.00428,600——
2016-10-28$27.46$73.89534,200——
2016-10-27$27.68$74.48518,000——
2016-10-26$28.51$76.72392,600——
2016-10-25$28.81$77.52651,000——
2016-10-24$28.96$77.91927,200——
2016-10-21$28.76$77.401,456,600——
2016-10-20$29.92$80.522,144,200——
2016-10-19$34.01$91.50309,000——
2016-10-18$34.02$91.54201,600——
2016-10-17$34.06$91.65142,400——
2016-10-14$34.19$92.00284,800——
2016-10-13$34.33$92.39307,600——
2016-10-12$34.41$92.59205,200——
2016-10-11$34.04$91.60132,000——
2016-10-10$34.30$92.30137,200——
2016-10-07$34.08$91.71258,600——
2016-10-06$33.91$91.25228,800——
2016-10-05$34.15$91.89281,600——
2016-10-04$33.79$90.94313,400——
2016-10-03$33.74$90.80307,400——
2016-09-30$34.18$91.97255,600——
2016-09-29$34.01$91.53258,800——
2016-09-28$34.33$92.38201,600——
2016-09-27$34.07$91.68202,400——
2016-09-26$33.88$91.17191,800——
2016-09-23$34.20$92.03196,200——
2016-09-22$34.72$93.43240,000——
2016-09-21$34.29$92.28234,800——
2016-09-20$33.82$91.01193,800——
2016-09-19$33.72$90.74212,600——
2016-09-16$33.27$89.53679,800——
2016-09-15$33.38$89.82256,000——
2016-09-14$33.21$89.35224,000——
2016-09-13$33.79$90.94290,400——
2016-09-12$34.28$92.24382,600——
2016-09-09$34.21$92.06269,800——
2016-09-08$34.96$94.06204,600——
2016-09-07$35.44$95.37250,200——
2016-09-06$35.11$94.48546,600——
2016-09-02$35.47$95.43380,200——
2016-09-01$35.26$94.87421,000——
2016-08-31$35.49$95.50419,000——
2016-08-30$35.50$95.53359,000——
2016-08-29$35.42$95.31286,200——
2016-08-26$35.21$94.46359,600——
2016-08-25$35.17$94.38204,400——
2016-08-24$34.81$93.42204,200——
2016-08-23$34.72$93.18142,400——
2016-08-22$34.70$93.11109,800——
2016-08-19$34.66$93.00170,400——
2016-08-18$34.74$93.22161,200——
2016-08-17$34.28$91.97142,000——
2016-08-16$34.36$92.20136,000——
2016-08-15$34.65$92.96217,800——
2016-08-12$34.42$92.36134,600——
2016-08-11$34.54$92.68137,800——
2016-08-10$34.61$92.85188,800——
2016-08-09$34.55$92.71160,200——
2016-08-08$34.35$92.16182,400——
2016-08-05$34.39$92.28144,800——
2016-08-04$34.13$91.57118,400——
2016-08-03$34.16$91.66176,400——
2016-08-02$34.14$91.61197,400——
2016-08-01$34.33$92.12274,200——
2016-07-29$34.08$91.46327,000——
2016-07-28$34.31$92.05135,800——
2016-07-27$34.29$92.02136,800——
2016-07-26$34.15$91.63220,600——
2016-07-25$34.16$91.66226,800——
2016-07-22$34.46$92.45165,600——
2016-07-21$34.08$91.43232,200——
2016-07-20$34.47$92.49248,200——
2016-07-19$34.08$91.43170,600——
2016-07-18$34.24$91.86197,600——
2016-07-15$34.58$92.79218,200——
2016-07-14$34.49$92.56207,400——
2016-07-13$34.55$92.71203,400——
2016-07-12$34.30$92.04324,600——
2016-07-11$34.19$91.74199,000——
2016-07-08$34.01$91.24285,200——
2016-07-07$33.67$90.36212,000——
2016-07-06$33.89$90.94404,800——
2016-07-05$34.13$91.59284,200——
2016-07-01$34.13$91.58274,400——
2016-06-30$34.39$92.28468,600——
2016-06-29$33.29$89.31192,800——
2016-06-28$32.64$87.58312,400——
2016-06-27$32.14$86.24450,400——
2016-06-24$32.29$86.663,025,000——
2016-06-23$32.94$88.37278,600——
2016-06-22$32.27$86.59230,200——
2016-06-21$32.35$86.80169,200——
2016-06-20$32.20$86.40214,400——
2016-06-17$31.94$85.70471,400——
2016-06-16$32.33$86.75278,200——
2016-06-15$32.17$86.33246,600——
2016-06-14$32.62$87.51310,400——
2016-06-13$32.78$87.96287,200——
2016-06-10$33.56$90.05145,600——
2016-06-09$33.65$90.30190,600——
2016-06-08$33.67$90.36215,400——
2016-06-07$33.35$89.47135,000——
2016-06-06$33.43$89.70182,400——
2016-06-03$33.38$89.57192,200——
2016-06-02$33.51$89.90191,400——
2016-06-01$33.52$89.94250,600——
2016-05-31$33.06$88.69312,200——
2016-05-27$32.90$88.29139,400——
2016-05-26$32.71$87.77100,600——
2016-05-25$32.76$87.65160,800——
2016-05-24$33.06$88.44730,000——
2016-05-23$32.53$87.01278,200——
2016-05-20$32.63$87.27417,800——
2016-05-19$32.48$86.89269,000——
2016-05-18$32.82$87.80378,400——
2016-05-17$32.31$86.42427,400——
2016-05-16$33.19$88.79301,200——
2016-05-13$33.28$89.03274,600——
2016-05-12$33.42$89.41250,800——
2016-05-11$33.05$88.41242,000——
2016-05-10$33.21$88.83365,800——
2016-05-09$32.92$88.08460,400——
2016-05-06$32.33$86.50389,400——
2016-05-05$32.04$85.72484,600——
2016-05-04$31.54$84.36303,600——
2016-05-03$31.75$84.93355,800——
2016-05-02$31.72$84.84361,200——
2016-04-29$31.09$83.17598,000——
2016-04-28$30.98$82.86294,000——
2016-04-27$31.21$83.48473,200——
2016-04-26$31.33$83.81324,800——
2016-04-25$31.31$83.76327,800——
2016-04-22$31.30$83.73441,400——
2016-04-21$30.67$82.06770,600——
2016-04-20$32.09$85.84324,600——
2016-04-19$32.22$86.19337,400——
2016-04-18$32.38$86.63323,200——
2016-04-15$32.33$86.48293,800——
2016-04-14$32.32$86.46295,600——
2016-04-13$32.55$87.07268,200——
2016-04-12$32.16$86.03297,600——
2016-04-11$32.01$85.64334,200——
2016-04-08$32.26$86.30373,200——
2016-04-07$32.39$86.65540,400——
2016-04-06$32.77$87.66348,800——
2016-04-05$33.02$88.33369,800——
2016-04-04$33.29$89.04455,000——
2016-04-01$33.81$90.43427,600——
2016-03-31$33.43$89.431,080,800——
2016-03-30$34.03$91.02437,200——
2016-03-29$33.92$90.74644,600——
2016-03-28$33.42$89.41676,000——
2016-03-24$32.83$87.81353,200——
2016-03-23$33.04$88.38356,200——
2016-03-22$33.10$88.54255,000——
2016-03-21$33.31$89.11327,200——
2016-03-18$33.73$90.231,154,200——
2016-03-17$33.47$89.53294,000——
2016-03-16$32.81$87.78373,200——
2016-03-15$32.73$87.55236,200——
2016-03-14$32.55$87.07359,000——
2016-03-11$32.72$87.51245,600——
2016-03-10$32.13$85.95237,400——
2016-03-09$32.24$86.24340,400——
2016-03-08$32.17$86.06427,400——
2016-03-07$32.33$86.47456,800——
2016-03-04$32.29$86.39403,400——
2016-03-03$32.09$85.84348,400——
2016-03-02$32.03$85.67474,200——
2016-03-01$32.00$85.60439,400——
2016-02-29$31.39$83.96358,800——
2016-02-26$31.66$84.69352,000——
2016-02-25$32.10$85.87260,000——
2016-02-24$31.87$84.99227,600——
2016-02-23$31.51$84.04307,600——
2016-02-22$31.62$84.33357,800——
2016-02-19$31.46$83.91369,800——
2016-02-18$31.18$83.17452,800——
2016-02-17$31.30$83.47440,600——
2016-02-16$30.92$82.47288,800——
2016-02-12$30.85$82.28352,200——
2016-02-11$30.09$80.25342,000——
2016-02-10$30.45$81.20371,400——
2016-02-09$30.40$81.07579,000——
2016-02-08$30.12$80.33737,400——
2016-02-05$29.72$79.27427,000——
2016-02-04$29.79$79.44305,200——
2016-02-03$29.97$79.93347,200——
2016-02-02$30.18$80.49344,800——
2016-02-01$30.64$81.71772,400——
2016-01-29$29.65$79.082,906,200——
2016-01-28$29.57$78.87713,000——
2016-01-27$30.18$80.51828,200——
2016-01-26$31.90$85.081,759,800——
2016-01-25$30.26$80.721,033,000——
2016-01-22$30.03$80.08813,800——
2016-01-21$29.83$79.57664,800——
2016-01-20$30.26$80.71618,400——
2016-01-19$30.80$82.13712,200——
2016-01-15$30.39$81.04542,600——
2016-01-14$30.58$81.55440,600——
2016-01-13$29.95$79.87440,000——
2016-01-12$30.81$82.16482,800——
2016-01-11$30.72$81.92371,800——
2016-01-08$30.58$81.56568,000——
2016-01-07$30.85$82.28806,800——
2016-01-06$31.31$83.49532,800——
2016-01-05$30.97$82.60622,400——
2016-01-04$29.97$79.92769,000——