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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.01$137.23316,600——
2019-12-30$45.08$137.43222,000——
2019-12-27$44.86$136.75255,400——
2019-12-26$44.68$136.22200,600——
2019-12-24$44.87$136.78103,400——
2019-12-23$44.97$137.12434,000——
2019-12-20$45.74$139.471,433,400——
2019-12-19$45.44$138.54300,600——
2019-12-18$45.62$139.09326,200——
2019-12-17$45.85$139.77286,200——
2019-12-16$45.87$139.85366,600——
2019-12-13$46.06$140.44333,400——
2019-12-12$46.17$140.76436,400——
2019-12-11$46.36$141.33250,400——
2019-12-10$46.17$140.75385,400——
2019-12-09$46.10$140.55643,400——
2019-12-06$45.83$139.74669,400——
2019-12-05$45.67$139.221,123,600——
2019-12-04$44.86$136.7714,996,000——
2019-12-03$45.35$138.26824,200——
2019-12-02$45.67$139.22981,800——
2019-11-29$45.69$139.281,467,000——
2019-11-27$49.40$150.60170,200——
2019-11-26$49.79$149.93266,400——
2019-11-25$49.16$148.03282,400——
2019-11-22$48.65$146.51202,000——
2019-11-21$48.61$146.36147,200——
2019-11-20$49.25$148.30288,200——
2019-11-19$49.60$149.35182,200——
2019-11-18$49.01$147.59259,000——
2019-11-15$48.78$146.88295,800——
2019-11-14$48.81$146.96290,800——
2019-11-13$48.73$146.73176,600——
2019-11-12$48.38$145.69179,800——
2019-11-11$48.06$144.73166,000——
2019-11-08$47.98$144.48152,600——
2019-11-07$47.95$144.37276,800——
2019-11-06$48.51$146.09257,400——
2019-11-05$48.17$145.05172,600——
2019-11-04$48.04$144.67206,400——
2019-11-01$48.16$145.02259,200——
2019-10-31$48.66$146.52551,200——
2019-10-30$48.62$146.39198,800——
2019-10-29$48.97$147.44202,800——
2019-10-28$48.39$145.71212,400——
2019-10-25$48.07$144.75246,000——
2019-10-24$47.97$144.46165,000——
2019-10-23$47.96$144.40208,600——
2019-10-22$48.33$145.53277,800——
2019-10-21$49.31$148.46314,000——
2019-10-18$48.85$147.08379,800——
2019-10-17$48.12$144.90575,200——
2019-10-16$45.94$138.33238,200——
2019-10-15$45.51$137.04154,800——
2019-10-14$45.55$137.16108,800——
2019-10-11$45.58$137.25213,400——
2019-10-10$45.26$136.28195,800——
2019-10-09$45.62$137.37188,400——
2019-10-08$45.53$137.08213,200——
2019-10-07$45.86$138.08367,000——
2019-10-04$45.62$137.35193,600——
2019-10-03$44.81$134.91175,600——
2019-10-02$44.88$135.13226,400——
2019-10-01$45.56$137.19158,200——
2019-09-30$46.46$139.88287,200——
2019-09-27$46.38$139.64166,800——
2019-09-26$46.90$141.24139,800——
2019-09-25$46.98$141.46229,600——
2019-09-24$46.30$139.42402,200——
2019-09-23$46.30$139.42205,800——
2019-09-20$46.04$138.62799,200——
2019-09-19$46.38$139.64269,600——
2019-09-18$46.44$139.82343,800——
2019-09-17$45.88$138.14263,800——
2019-09-16$45.20$136.10214,600——
2019-09-13$44.90$135.20229,600——
2019-09-12$45.09$135.77272,800——
2019-09-11$45.70$137.61253,600——
2019-09-10$44.65$134.45301,800——
2019-09-09$46.31$139.43229,600——
2019-09-06$45.91$138.24172,400——
2019-09-05$46.35$139.55202,600——
2019-09-04$46.27$139.33224,400——
2019-09-03$46.13$138.89252,200——
2019-08-30$45.79$137.87208,800——
2019-08-29$45.90$138.21210,400——
2019-08-28$45.13$135.56221,600——
2019-08-27$45.29$136.04259,200——
2019-08-26$45.50$136.66146,800——
2019-08-23$44.90$134.84263,200——
2019-08-22$46.11$138.49170,000——
2019-08-21$46.18$138.70156,800——
2019-08-20$46.19$138.72187,000——
2019-08-19$46.54$139.80169,400——
2019-08-16$46.04$138.28252,800——
2019-08-15$45.06$135.35251,800——
2019-08-14$45.19$135.73221,800——
2019-08-13$46.13$138.57190,200——
2019-08-12$45.92$137.90115,800——
2019-08-09$46.19$138.73227,800——
2019-08-08$46.45$139.51273,400——
2019-08-07$45.69$137.21317,200——
2019-08-06$44.78$134.50213,000——
2019-08-05$44.15$132.60335,400——
2019-08-02$45.17$135.65238,200——
2019-08-01$44.74$134.36269,200——
2019-07-31$45.06$135.351,054,200——
2019-07-30$45.15$135.59362,600——
2019-07-29$44.24$132.86291,400——
2019-07-26$44.59$133.93277,600——
2019-07-25$44.47$133.58238,400——
2019-07-24$44.83$134.66287,000——
2019-07-23$44.29$133.02176,800——
2019-07-22$44.11$132.48269,200——
2019-07-19$44.48$133.59498,200——
2019-07-18$45.04$135.29448,200——
2019-07-17$43.65$131.09218,200——
2019-07-16$43.87$131.76247,600——
2019-07-15$43.68$131.19221,200——
2019-07-12$44.29$133.01208,800——
2019-07-11$43.90$131.85291,000——
2019-07-10$43.84$131.67214,400——
2019-07-09$44.14$132.57233,600——
2019-07-08$43.72$131.30286,600——
2019-07-05$44.01$132.20198,400——
2019-07-03$43.79$131.54125,000——
2019-07-02$43.27$129.96289,400——
2019-07-01$43.40$130.35312,800——
2019-06-28$42.86$128.711,263,800——
2019-06-27$42.87$128.74285,000——
2019-06-26$42.24$126.87449,600——
2019-06-25$43.62$131.00318,200——
2019-06-24$43.99$132.12247,000——
2019-06-21$44.54$133.76560,000——
2019-06-20$44.97$135.07302,800——
2019-06-19$44.10$132.45220,400——
2019-06-18$44.26$132.95160,600——
2019-06-17$44.34$133.17180,800——
2019-06-14$44.50$133.65152,000——
2019-06-13$44.51$133.68275,400——
2019-06-12$43.90$131.84139,400——
2019-06-11$43.67$131.16244,600——
2019-06-10$43.64$131.07199,200——
2019-06-07$44.01$132.18152,000——
2019-06-06$43.63$131.03190,200——
2019-06-05$43.70$131.25206,000——
2019-06-04$43.27$129.96219,400——
2019-06-03$43.47$130.55285,400——
2019-05-31$42.94$128.97243,000——
2019-05-30$42.72$128.29210,600——
2019-05-29$42.79$128.17172,800——
2019-05-28$42.63$127.69436,200——
2019-05-24$43.03$128.89312,600——
2019-05-23$42.71$127.92301,000——
2019-05-22$43.03$128.88237,000——
2019-05-21$42.67$127.81242,600——
2019-05-20$42.27$126.62182,600——
2019-05-17$42.08$126.06430,200——
2019-05-16$42.28$126.63359,800——
2019-05-15$41.92$125.57219,800——
2019-05-14$41.63$124.71286,600——
2019-05-13$41.37$123.91315,400——
2019-05-10$41.97$125.73271,600——
2019-05-09$41.49$124.26205,200——
2019-05-08$41.24$123.53258,000——
2019-05-07$41.13$123.20364,600——
2019-05-06$41.81$125.25342,800——
2019-05-03$41.60$124.59384,600——
2019-05-02$41.33$123.80247,200——
2019-05-01$41.04$122.95909,800——
2019-04-30$40.67$121.81794,800——
2019-04-29$39.78$119.16321,200——
2019-04-26$39.92$119.59341,200——
2019-04-25$39.68$118.86357,200——
2019-04-24$39.63$118.69376,200——
2019-04-23$39.47$118.21441,800——
2019-04-22$39.33$117.82511,000——
2019-04-18$39.15$117.27720,600——
2019-04-17$36.65$109.78220,200——
2019-04-16$36.79$110.20201,000——
2019-04-15$36.53$109.42154,200——
2019-04-12$36.75$110.08177,400——
2019-04-11$36.49$109.32166,400——
2019-04-10$36.29$108.69318,600——
2019-04-09$35.64$106.76233,400——
2019-04-08$35.95$107.68190,800——
2019-04-05$35.92$107.61190,800——
2019-04-04$35.42$106.11196,000——
2019-04-03$35.74$107.04240,000——
2019-04-02$35.62$106.68249,800——
2019-04-01$35.91$107.57236,800——
2019-03-29$35.88$107.46352,000——
2019-03-28$35.74$107.07204,800——
2019-03-27$35.48$106.28227,800——
2019-03-26$35.16$105.32207,400——
2019-03-25$34.77$104.15177,800——
2019-03-22$34.51$103.39303,000——
2019-03-21$35.12$105.18235,400——
2019-03-20$34.71$103.96218,000——
2019-03-19$34.94$104.64261,600——
2019-03-18$35.19$105.41266,600——
2019-03-15$34.97$104.75756,000——
2019-03-14$34.76$104.12183,600——
2019-03-13$34.78$104.18197,600——
2019-03-12$34.99$104.82182,400——
2019-03-11$34.97$104.75183,800——
2019-03-08$34.60$103.63175,800——
2019-03-07$34.53$103.42231,000——
2019-03-06$34.74$104.06264,400——
2019-03-05$35.23$105.53179,000——
2019-03-04$35.18$105.38275,400——
2019-03-01$35.16$105.32305,400——
2019-02-28$35.26$105.62176,600——
2019-02-27$35.22$105.50179,200——
2019-02-26$35.40$105.69137,800——
2019-02-25$35.49$105.98234,800——
2019-02-22$35.65$106.47205,400——
2019-02-21$35.76$106.78156,800——
2019-02-20$35.83$106.98222,200——
2019-02-19$35.47$105.93207,800——
2019-02-15$35.02$104.57260,000——
2019-02-14$34.45$102.86262,400——
2019-02-13$34.56$103.20183,200——
2019-02-12$34.44$102.84191,600——
2019-02-11$34.39$102.69188,600——
2019-02-08$33.94$101.33229,200——
2019-02-07$33.88$101.15193,000——
2019-02-06$33.70$100.63147,800——
2019-02-05$33.61$100.35335,600——
2019-02-04$33.54$100.17200,400——
2019-02-01$33.08$98.78232,600——
2019-01-31$33.01$98.56615,200——
2019-01-30$33.08$98.78300,800——
2019-01-29$32.72$97.72291,800——
2019-01-28$32.65$97.51332,600——
2019-01-25$33.01$98.56427,600——
2019-01-24$32.92$98.30765,200——
2019-01-23$34.17$102.05154,800——
2019-01-22$34.06$101.69217,000——
2019-01-18$34.65$103.48183,600——
2019-01-17$34.20$102.12266,800——
2019-01-16$34.43$102.81249,200——
2019-01-15$33.61$100.35295,600——
2019-01-14$33.72$100.69173,600——
2019-01-11$33.81$100.95266,600——
2019-01-10$34.17$102.02122,000——
2019-01-09$33.88$101.18198,200——
2019-01-08$33.99$101.51202,000——
2019-01-07$33.79$100.89188,600——
2019-01-04$34.24$102.23246,400——
2019-01-03$33.66$100.51174,600——
2019-01-02$33.90$101.21371,200——