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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.08$162.04168,800——
2020-12-30$51.53$160.34183,400——
2020-12-29$51.33$159.72204,800——
2020-12-28$52.01$161.82163,600——
2020-12-24$51.89$161.4776,200——
2020-12-23$51.66$160.75212,800——
2020-12-22$51.81$161.23242,200——
2020-12-21$51.69$160.84358,000——
2020-12-18$53.72$167.171,099,200——
2020-12-17$54.25$168.81507,200——
2020-12-16$53.25$165.70447,800——
2020-12-15$52.22$162.48460,600——
2020-12-14$50.31$156.55298,600——
2020-12-11$50.44$156.95186,000——
2020-12-10$50.32$156.58185,800——
2020-12-09$50.38$156.77272,600——
2020-12-08$50.36$156.69270,800——
2020-12-07$49.58$154.29198,000——
2020-12-04$49.61$154.35175,400——
2020-12-03$48.89$152.13291,200——
2020-12-02$49.54$154.14163,000——
2020-12-01$49.54$154.17323,800——
2020-11-30$47.87$148.94395,800——
2020-11-27$49.31$153.42119,200——
2020-11-25$50.70$155.82242,800——
2020-11-24$51.44$158.11284,600——
2020-11-23$51.10$157.05173,400——
2020-11-20$50.99$156.72253,000——
2020-11-19$51.22$157.42179,200——
2020-11-18$51.01$156.80211,800——
2020-11-17$52.20$160.44349,600——
2020-11-16$52.51$161.40375,000——
2020-11-13$50.02$153.74248,000——
2020-11-12$48.90$150.28234,000——
2020-11-11$49.92$153.44205,800——
2020-11-10$50.64$155.65294,600——
2020-11-09$49.25$151.38464,200——
2020-11-06$47.01$144.51134,000——
2020-11-05$46.94$144.28226,000——
2020-11-04$45.86$140.96191,800——
2020-11-03$46.29$142.26445,200——
2020-11-02$44.64$137.21255,600——
2020-10-30$43.35$133.24389,200——
2020-10-29$44.22$135.92279,200——
2020-10-28$43.67$134.24296,600——
2020-10-27$44.86$137.87215,200——
2020-10-26$45.29$139.22304,800——
2020-10-23$46.74$143.68267,800——
2020-10-22$46.39$142.59509,200——
2020-10-21$43.79$134.61364,400——
2020-10-20$41.79$128.46163,800——
2020-10-19$41.34$127.06186,000——
2020-10-16$42.26$129.89195,400——
2020-10-15$42.17$129.60210,200——
2020-10-14$41.81$128.51162,400——
2020-10-13$42.58$130.87166,600——
2020-10-12$44.04$135.38230,600——
2020-10-09$42.86$131.74203,800——
2020-10-08$42.68$131.18223,400——
2020-10-07$42.49$130.61219,600——
2020-10-06$42.43$130.41233,600——
2020-10-05$42.79$131.52217,800——
2020-10-02$42.17$129.63257,600——
2020-10-01$42.17$129.60304,200——
2020-09-30$41.87$128.68329,600——
2020-09-29$42.11$129.43181,800——
2020-09-28$42.26$129.89220,000——
2020-09-25$41.37$127.14288,200——
2020-09-24$41.24$126.76199,800——
2020-09-23$40.72$125.17297,000——
2020-09-22$41.49$127.52323,200——
2020-09-21$41.59$127.83491,200——
2020-09-18$42.64$131.061,328,000——
2020-09-17$43.17$132.70288,200——
2020-09-16$43.72$134.36324,000——
2020-09-15$43.76$134.50354,600——
2020-09-14$44.78$137.62333,800——
2020-09-11$44.94$138.13354,400——
2020-09-10$44.90$137.99340,400——
2020-09-09$46.03$141.48313,400——
2020-09-08$45.62$140.22516,400——
2020-09-04$46.98$144.40331,600——
2020-09-03$47.26$145.26244,200——
2020-09-02$47.94$147.33205,400——
2020-09-01$47.36$145.57186,600——
2020-08-31$46.90$144.14408,400——
2020-08-28$47.54$146.12185,000——
2020-08-27$47.70$146.24346,200——
2020-08-26$46.88$143.74235,400——
2020-08-25$46.83$143.58216,600——
2020-08-24$47.09$144.37358,400——
2020-08-21$46.62$142.931,150,400——
2020-08-20$45.99$141.02431,400——
2020-08-19$45.78$140.36263,600——
2020-08-18$45.85$140.57303,000——
2020-08-17$45.38$139.11281,200——
2020-08-14$45.45$139.34321,400——
2020-08-13$45.23$138.67207,800——
2020-08-12$45.22$138.62234,800——
2020-08-11$45.95$140.88288,200——
2020-08-10$45.96$140.91282,600——
2020-08-07$46.13$141.43307,800——
2020-08-06$44.72$137.09227,800——
2020-08-05$44.51$136.48276,000——
2020-08-04$43.91$134.62255,000——
2020-08-03$44.47$136.36330,200——
2020-07-31$44.06$135.10704,000——
2020-07-30$44.80$137.35492,400——
2020-07-29$45.96$140.91486,200——
2020-07-28$45.07$138.18363,400——
2020-07-27$45.49$139.48482,800——
2020-07-24$45.63$139.91755,600——
2020-07-23$47.87$146.761,207,600——
2020-07-22$41.87$128.37368,400——
2020-07-21$41.90$128.45374,000——
2020-07-20$41.09$125.98285,800——
2020-07-17$41.00$125.70421,800——
2020-07-16$42.00$128.77666,600——
2020-07-15$40.47$124.06360,400——
2020-07-14$39.63$121.50307,800——
2020-07-13$38.80$118.96255,000——
2020-07-10$39.10$119.86322,800——
2020-07-09$37.76$115.77354,800——
2020-07-08$38.72$118.73381,600——
2020-07-07$39.17$120.08276,600——
2020-07-06$40.18$123.19288,000——
2020-07-02$40.02$122.70263,000——
2020-07-01$40.20$123.23371,200——
2020-06-30$41.05$125.85362,200——
2020-06-29$40.76$124.97387,800——
2020-06-26$39.42$120.84919,200——
2020-06-25$40.95$125.53487,800——
2020-06-24$39.86$122.21366,400——
2020-06-23$41.17$126.21371,800——
2020-06-22$41.07$125.92324,800——
2020-06-19$40.96$125.58993,600——
2020-06-18$41.31$126.65389,600——
2020-06-17$40.92$125.46398,400——
2020-06-16$41.31$126.64340,200——
2020-06-15$40.42$123.92370,400——
2020-06-12$39.86$122.19520,600——
2020-06-11$39.71$121.73635,400——
2020-06-10$41.83$128.23437,400——
2020-06-09$41.99$128.75283,600——
2020-06-08$42.08$129.01363,800——
2020-06-05$42.67$130.84553,000——
2020-06-04$40.60$124.46387,400——
2020-06-03$40.71$124.80459,800——
2020-06-02$39.35$120.64380,200——
2020-06-01$39.13$119.97423,400——
2020-05-29$39.48$121.04422,400——
2020-05-28$39.78$121.95378,200——
2020-05-27$40.44$123.60545,400——
2020-05-26$39.45$120.59622,800——
2020-05-22$38.81$118.62369,200——
2020-05-21$38.62$118.05525,800——
2020-05-20$37.60$114.92435,800——
2020-05-19$35.65$108.96438,000——
2020-05-18$36.56$111.74447,400——
2020-05-15$34.49$105.44617,200——
2020-05-14$34.51$105.49587,000——
2020-05-13$34.87$106.59604,000——
2020-05-12$35.38$108.13554,600——
2020-05-11$36.08$110.27706,600——
2020-05-08$37.01$113.15503,000——
2020-05-07$35.85$109.57493,000——
2020-05-06$35.14$107.42466,200——
2020-05-05$36.40$111.27657,000——
2020-05-04$36.63$111.97641,000——
2020-05-01$35.63$108.90905,400——
2020-04-30$36.42$111.311,323,200——
2020-04-29$38.61$118.02602,200——
2020-04-28$37.87$115.75695,800——
2020-04-27$36.88$112.75716,000——
2020-04-24$34.50$105.46816,800——
2020-04-23$35.04$107.13840,400——
2020-04-22$35.72$109.191,164,600——
2020-04-21$40.54$123.92457,000——
2020-04-20$41.33$126.34348,800——
2020-04-17$43.76$133.75798,000——
2020-04-16$41.87$127.99481,600——
2020-04-15$41.00$125.33549,000——
2020-04-14$43.07$131.66654,400——
2020-04-13$42.50$129.91588,600——
2020-04-09$43.83$133.991,191,400——
2020-04-08$42.58$130.17493,200——
2020-04-07$43.11$131.76801,400——
2020-04-06$43.86$134.06588,800——
2020-04-03$41.55$127.01610,600——
2020-04-02$42.81$130.86580,600——
2020-04-01$41.70$127.47634,800——
2020-03-31$43.97$134.39577,200——
2020-03-30$44.76$136.81441,000——
2020-03-27$42.33$129.38412,000——
2020-03-26$43.06$131.63370,200——
2020-03-25$39.81$121.71518,600——
2020-03-24$40.94$125.13559,600——
2020-03-23$37.58$114.86699,200——
2020-03-20$36.81$112.541,336,800——
2020-03-19$38.46$117.56842,600——
2020-03-18$37.47$114.551,009,200——
2020-03-17$39.81$121.691,011,200——
2020-03-16$34.40$105.15862,600——
2020-03-13$39.46$120.62920,800——
2020-03-12$35.28$107.841,002,800——
2020-03-11$37.71$115.26439,200——
2020-03-10$39.70$121.34568,600——
2020-03-09$38.08$116.39574,400——
2020-03-06$40.94$125.15459,400——
2020-03-05$40.88$124.98444,200——
2020-03-04$42.63$130.31550,800——
2020-03-03$40.99$125.28495,600——
2020-03-02$42.01$128.43615,600——
2020-02-28$40.19$122.851,011,400——
2020-02-27$41.99$128.35434,800——
2020-02-26$44.05$134.30314,000——
2020-02-25$43.93$133.93365,600——
2020-02-24$44.68$136.22338,200——
2020-02-21$45.56$138.891,448,800——
2020-02-20$46.14$140.67324,200——
2020-02-19$47.26$144.07205,000——
2020-02-18$47.36$144.38227,000——
2020-02-14$47.99$146.30178,000——
2020-02-13$48.01$146.39256,400——
2020-02-12$47.90$146.04290,400——
2020-02-11$48.90$149.07263,200——
2020-02-10$48.55$148.02363,400——
2020-02-07$48.21$146.97188,600——
2020-02-06$48.31$147.30226,800——
2020-02-05$48.28$147.18316,600——
2020-02-04$47.47$144.74385,200——
2020-02-03$47.31$144.24548,400——
2020-01-31$46.51$141.78839,800——
2020-01-30$47.31$144.22348,200——
2020-01-29$46.60$142.07284,800——
2020-01-28$47.44$144.62502,800——
2020-01-27$47.26$144.07472,000——
2020-01-24$47.86$145.90597,600——
2020-01-23$46.22$140.90983,200——
2020-01-22$47.01$143.34361,600——
2020-01-21$46.72$142.43516,000——
2020-01-17$46.81$142.71491,800——
2020-01-16$46.45$141.60579,000——
2020-01-15$45.79$139.61511,000——
2020-01-14$44.96$137.07770,000——
2020-01-13$45.25$137.96450,200——
2020-01-10$44.91$136.92381,000——
2020-01-09$45.31$138.14259,600——
2020-01-08$44.70$136.28338,200——
2020-01-07$44.72$136.36396,200——
2020-01-06$45.87$139.85470,200——
2020-01-03$45.24$137.93293,200——
2020-01-02$45.06$137.36255,800——