RLI Stock Price History
NYSE: RLIFinanceProperty-Casualty InsurersUSD
55.71-0.59 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RLI price history at a glance
The price history for RLI (RLI) on this page begins on March 17, 1980, when the stock closed at $0.224; it most recently closed at $55.71 on October 5, 2026. The highest price in this record is $91.15, reached on November 25, 2024; the latest close is 38.9% below that peak. Across the 45 complete calendar years in the table, RLI finished higher in 33 and lower in 12. Its best year was 1985 (+126.3%) and its worst was 1981 (-36.4%).
Over roughly 47 years the share price changed +24770.5%, a 12.6% compound annual price return (excluding dividends). In the last 12 months alone, RLI has lost 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $91.15
- Date of high
- Nov 25, 2024
- Low since 1980
- $0.16
- Date of low
- Mar 8, 1982
- 52-week high
- $67.12
- 52-week low
- $47.26
- Last close
- $55.71
RLI returns
1 week
-0.41%
1 month
-8.97%
3 months
-8.15%
6 months
-3.95%
Year to date
-12.93%
1 year
-12.43%
3 years
-17.42%
5 years
+7.82%
RLI price return, excluding dividends.
RLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.71 | -10.84% |
| 2025 | 62.48 | -23.17% |
| 2024 | 81.32 | +22.18% |
| 2023 | 66.56 | +1.41% |
| 2022 | 65.64 | +17.10% |
| 2021 | 56.05 | +7.63% |
| 2020 | 52.08 | +15.11% |
| 2019 | 45.24 | +32.15% |
| 2018 | 34.24 | +12.88% |
| 2017 | 30.33 | -3.91% |
| 2016 | 31.57 | +2.23% |
| 2015 | 30.88 | +27.58% |
| 2014 | 24.20 | +1.34% |
| 2013 | 23.88 | +44.42% |
| 2012 | 16.54 | -9.22% |
| 2011 | 18.22 | +38.60% |
| 2010 | 13.14 | -1.28% |
| 2009 | 13.31 | -12.11% |
| 2008 | 15.15 | +11.79% |
| 2007 | 13.55 | -3.93% |
| 2006 | 14.11 | +13.13% |
| 2005 | 12.47 | +19.97% |
| 2004 | 10.39 | +10.71% |
| 2003 | 9.39 | +34.93% |
| 2002 | 6.96 | +22.76% |
| 2001 | 5.67 | +1.46% |
| 2000 | 5.59 | +31.43% |
| 1999 | 4.25 | +2.25% |
| 1998 | 4.16 | -15.82% |
| 1997 | 4.94 | +46.30% |
| 1996 | 3.38 | +35.00% |
| 1995 | 2.50 | +52.44% |
| 1994 | 1.64 | -22.64% |
| 1993 | 2.12 | +7.07% |
| 1992 | 1.98 | +54.69% |
| 1991 | 1.28 | +15.32% |
| 1990 | 1.11 | +63.24% |
| 1989 | 0.68 | +11.48% |
| 1988 | 0.61 | -20.78% |
| 1987 | 0.77 | -31.25% |
| 1986 | 1.12 | +13.51% |
| 1985 | 0.9867 | +126.31% |
| 1984 | 0.436 | +34.57% |
| 1983 | 0.324 | -4.71% |
| 1982 | 0.34 | +51.79% |
| 1981 | 0.224 | -36.36% |
| 1980* | 0.352 | +57.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
RLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.96 | 56.44 | 55.59 | 55.71 | -1.05% | |
| 55.73 | 56.75 | 55.24 | 56.30 | +1.37% | |
| 55.99 | 56.37 | 55.54 | 55.54 | -0.89% | |
| 56.54 | 56.77 | 55.63 | 56.04 | -0.07% | |
| 55.55 | 56.29 | 55.31 | 56.08 | +0.25% | |
| 56.14 | 56.59 | 55.36 | 55.94 | -0.43% | |
| 55.32 | 56.52 | 55.29 | 56.18 | +1.57% | |
| 56.62 | 56.66 | 55.29 | 55.31 | -2.07% | |
| 55.61 | 56.97 | 55.61 | 56.48 | +0.89% | |
| 56.22 | 56.22 | 54.50 | 55.98 | +0.52% | |
| 56.04 | 56.31 | 55.55 | 55.69 | -0.82% | |
| 57.28 | 57.66 | 56.09 | 56.15 | -1.23% | |
| 58.07 | 58.81 | 56.85 | 56.85 | -2.20% | |
| 59.11 | 59.20 | 58.02 | 58.13 | -1.59% | |
| 59.21 | 59.61 | 58.76 | 59.07 | -0.54% | |
| 59.91 | 59.91 | 58.72 | 59.39 | -1.72% | |
| 60.65 | 60.70 | 59.84 | 60.43 | -0.18% | |
| 60.95 | 61.49 | 60.21 | 60.54 | -1.37% | |
| 61.25 | 61.41 | 60.46 | 61.38 | +0.07% | |
| 61.69 | 61.98 | 60.90 | 61.34 | +1.42% | |
| 61.17 | 61.17 | 59.79 | 60.48 | +0.07% | |
| 61.70 | 61.80 | 60.08 | 60.44 | -1.24% | |
| 60.67 | 61.24 | 60.02 | 61.20 | +0.10% | |
| 61.60 | 62.04 | 61.01 | 61.14 | -2.02% | |
| 63.15 | 63.84 | 62.38 | 62.40 | -2.56% | |
| 63.99 | 64.80 | 63.73 | 64.04 | +1.09% | |
| 63.55 | 63.96 | 63.13 | 63.35 | 0.00% | |
| 64.06 | 64.57 | 63.03 | 63.35 | -0.19% | |
| 64.01 | 64.01 | 63.23 | 63.47 | -1.31% | |
| 64.41 | 65.06 | 64.20 | 64.31 | +0.14% | |
| 64.41 | 64.75 | 63.63 | 64.22 | -0.99% | |
| 64.89 | 65.54 | 64.78 | 64.86 | -0.06% | |
| 65.40 | 65.40 | 64.03 | 64.90 | -2.58% | |
| 65.74 | 67.00 | 65.74 | 66.62 | +1.90% | |
| 65.37 | 66.03 | 65.18 | 65.38 | +0.43% | |
| 64.07 | 65.49 | 64.07 | 65.10 | +1.23% | |
| 64.28 | 65.32 | 64.10 | 64.31 | +0.05% | |
| 63.57 | 64.41 | 63.42 | 64.28 | +2.98% | |
| 63.22 | 64.23 | 62.41 | 62.42 | -2.12% | |
| 63.89 | 63.99 | 63.48 | 63.77 | -0.34% | |
| 63.63 | 64.21 | 63.06 | 63.99 | +1.68% | |
| 62.98 | 64.05 | 62.65 | 62.93 | -1.58% | |
| 63.23 | 64.33 | 62.86 | 63.94 | +0.57% | |
| 63.62 | 64.44 | 63.00 | 63.58 | -1.01% | |
| 63.51 | 65.65 | 63.26 | 64.23 | -0.23% | |
| 63.32 | 64.46 | 62.75 | 64.38 | +2.48% | |
| 62.53 | 63.00 | 62.03 | 62.82 | +1.62% | |
| 60.39 | 61.90 | 59.81 | 61.82 | +0.86% | |
| 61.63 | 62.55 | 60.87 | 61.29 | +0.08% | |
| 60.38 | 61.62 | 60.38 | 61.24 | +0.02% | |
| 64.81 | 64.96 | 60.73 | 61.23 | -6.73% | |
| 63.91 | 65.84 | 63.51 | 65.65 | +0.84% | |
| 64.94 | 66.91 | 64.39 | 65.10 | +1.64% | |
| 62.00 | 64.30 | 62.00 | 64.05 | +3.44% | |
| 60.14 | 62.23 | 60.14 | 61.92 | +1.24% | |
| 57.00 | 62.12 | 56.61 | 61.16 | +3.68% | |
| 60.04 | 60.04 | 58.43 | 58.99 | -2.01% | |
| 61.07 | 61.92 | 59.95 | 60.20 | -2.45% | |
| 61.33 | 62.06 | 61.03 | 61.71 | +0.23% | |
| 60.40 | 61.59 | 60.30 | 61.57 | +3.34% | |
| 58.35 | 59.77 | 58.19 | 59.58 | +2.64% | |
| 59.46 | 59.46 | 57.96 | 58.05 | -3.48% | |
| 60.72 | 61.24 | 60.11 | 60.14 | -2.15% | |
| 61.30 | 61.72 | 60.59 | 61.46 | +1.34% | |
| 60.57 | 60.77 | 59.81 | 60.65 | +0.85% | |
| 60.91 | 61.02 | 59.72 | 60.14 | -0.92% | |
| 62.23 | 62.36 | 60.67 | 60.70 | -2.29% | |
| 62.51 | 63.30 | 61.72 | 62.12 | +0.55% | |
| 62.16 | 62.43 | 61.24 | 61.78 | -1.18% | |
| 61.21 | 62.61 | 60.26 | 62.52 | +3.07% | |
| 59.48 | 61.13 | 59.06 | 60.66 | +2.69% | |
| 58.19 | 59.18 | 57.96 | 59.07 | +1.15% | |
| 57.45 | 58.48 | 57.14 | 58.40 | +1.46% | |
| 55.60 | 57.56 | 55.28 | 57.56 | +4.41% | |
| 54.45 | 55.50 | 54.40 | 55.13 | +0.69% | |
| 54.24 | 55.07 | 53.86 | 54.75 | +1.69% | |
| 53.69 | 53.90 | 52.99 | 53.84 | +2.09% | |
| 53.16 | 53.98 | 52.73 | 52.74 | -0.66% | |
| 53.10 | 53.22 | 51.78 | 53.09 | +0.64% | |
| 53.55 | 54.56 | 52.47 | 52.75 | -2.41% | |
| 53.98 | 54.44 | 53.28 | 54.05 | +0.86% | |
| 53.90 | 54.64 | 53.53 | 53.59 | -1.40% | |
| 54.01 | 54.85 | 53.57 | 54.35 | +0.41% | |
| 54.21 | 54.67 | 53.89 | 54.13 | +0.35% | |
| 52.78 | 54.20 | 52.73 | 53.94 | +3.23% | |
| 52.12 | 53.25 | 51.81 | 52.25 | +0.27% | |
| 51.59 | 52.66 | 51.56 | 52.11 | -0.52% | |
| 51.00 | 52.67 | 50.83 | 52.38 | +4.03% | |
| 51.10 | 51.78 | 50.25 | 50.35 | +0.54% | |
| 50.52 | 51.20 | 49.92 | 50.08 | -1.73% | |
| 50.39 | 51.33 | 49.96 | 50.96 | +0.65% | |
| 49.83 | 51.02 | 49.61 | 50.63 | +1.18% | |
| 49.24 | 50.67 | 48.89 | 50.04 | -2.83% | |
| 52.10 | 52.63 | 51.49 | 51.50 | -1.06% | |
| 52.99 | 53.42 | 51.99 | 52.05 | -0.50% | |
| 52.05 | 52.70 | 51.83 | 52.31 | -0.48% | |
| 53.14 | 53.40 | 52.47 | 52.56 | -0.85% | |
| 52.25 | 53.26 | 51.74 | 53.01 | +0.70% | |
| 52.44 | 52.90 | 51.67 | 52.64 | +0.96% | |
| 53.37 | 54.18 | 52.01 | 52.14 | -1.60% | |
| 50.82 | 52.99 | 50.82 | 52.99 | +4.27% | |
| 50.98 | 51.46 | 50.35 | 50.82 | +1.88% | |
| 48.33 | 50.42 | 48.19 | 49.88 | +4.42% | |
| 48.08 | 48.72 | 47.26 | 47.77 | -1.57% | |
| 48.69 | 49.01 | 47.56 | 48.53 | +0.39% | |
| 49.20 | 49.57 | 48.28 | 48.34 | -1.45% | |
| 49.50 | 49.50 | 48.65 | 49.05 | -1.15% | |
| 48.89 | 50.05 | 48.66 | 49.62 | +1.24% | |
| 49.93 | 50.22 | 48.93 | 49.01 | -2.16% | |
| 51.25 | 51.25 | 50.09 | 50.09 | -1.26% | |
| 51.17 | 52.21 | 50.61 | 50.73 | -1.50% | |
| 52.03 | 52.31 | 51.47 | 51.50 | -0.52% | |
| 50.63 | 51.79 | 50.63 | 51.77 | +1.21% | |
| 51.97 | 52.05 | 50.88 | 51.15 | -1.90% | |
| 52.28 | 52.81 | 51.40 | 52.14 | +1.34% | |
| 52.52 | 53.06 | 51.12 | 51.45 | -2.58% | |
| 54.55 | 54.55 | 52.73 | 52.81 | -3.88% | |
| 56.11 | 57.03 | 54.80 | 54.94 | -3.80% | |
| 58.05 | 58.05 | 57.10 | 57.11 | -2.21% | |
| 58.08 | 58.64 | 57.30 | 58.40 | +0.95% | |
| 59.14 | 59.50 | 57.25 | 57.85 | -1.98% | |
| 58.63 | 59.77 | 58.63 | 59.02 | +0.05% | |
| 58.30 | 59.00 | 58.30 | 58.99 | +1.10% | |
| 57.69 | 58.73 | 57.56 | 58.35 | +0.90% | |
| 58.15 | 58.57 | 57.71 | 57.83 | -1.58% | |
| 57.94 | 58.83 | 57.94 | 58.76 | +1.31% | |
| 58.47 | 58.47 | 57.20 | 58.00 | -1.18% | |
| 58.06 | 59.31 | 58.06 | 58.69 | +0.09% | |
| 57.14 | 58.73 | 57.11 | 58.64 | +1.49% | |
| 57.16 | 58.29 | 56.96 | 57.78 | -0.43% | |
| 58.47 | 58.50 | 57.76 | 58.03 | -0.19% | |
| 57.28 | 58.43 | 57.03 | 58.14 | +2.11% | |
| 56.84 | 57.34 | 55.91 | 56.94 | -0.18% | |
| 57.66 | 57.66 | 56.62 | 57.04 | -0.51% | |
| 56.58 | 57.68 | 56.29 | 57.33 | +1.79% | |
| 57.34 | 57.45 | 56.31 | 56.32 | -1.71% | |
| 57.10 | 57.81 | 56.93 | 57.30 | +0.58% | |
| 58.34 | 58.47 | 56.94 | 56.97 | -1.74% | |
| 57.85 | 58.44 | 57.68 | 57.98 | +0.57% | |
| 58.61 | 58.79 | 57.63 | 57.65 | -0.53% | |
| 58.10 | 58.68 | 57.74 | 57.96 | -0.22% | |
| 59.39 | 59.52 | 58.05 | 58.09 | -1.56% | |
| 60.74 | 61.01 | 58.32 | 59.01 | -3.61% | |
| 61.93 | 62.41 | 61.21 | 61.22 | -0.42% | |
| 62.00 | 62.66 | 61.46 | 61.48 | -0.57% | |
| 62.78 | 63.23 | 61.66 | 61.83 | -0.26% | |
| 59.95 | 62.50 | 59.40 | 61.99 | +2.55% | |
| 60.76 | 61.00 | 59.88 | 60.45 | -0.46% | |
| 60.74 | 61.43 | 60.29 | 60.73 | -0.49% | |
| 61.67 | 61.71 | 60.61 | 61.03 | -1.09% | |
| 61.17 | 61.91 | 59.76 | 61.70 | +0.59% | |
| 61.78 | 62.34 | 61.22 | 61.34 | -1.43% | |
| 63.29 | 63.29 | 61.93 | 62.23 | -1.67% | |
| 62.32 | 63.50 | 61.58 | 63.29 | +0.81% | |
| 61.54 | 63.14 | 61.36 | 62.78 | +0.74% | |
| 61.82 | 62.44 | 61.05 | 62.32 | +1.37% | |
| 61.90 | 62.39 | 61.37 | 61.48 | -0.28% | |
| 61.19 | 61.96 | 60.65 | 61.65 | +0.88% | |
| 60.61 | 61.24 | 59.88 | 61.11 | +1.80% | |
| 60.68 | 60.94 | 59.97 | 60.03 | -1.38% | |
| 61.18 | 61.24 | 60.14 | 60.87 | +0.10% | |
| 60.48 | 61.22 | 60.33 | 60.81 | +0.63% | |
| 60.80 | 61.69 | 60.14 | 60.43 | -0.56% | |
| 62.39 | 62.78 | 60.45 | 60.77 | -1.38% | |
| 62.18 | 62.79 | 60.75 | 61.62 | -1.30% | |
| 63.36 | 63.61 | 62.15 | 62.43 | -0.94% | |
| 62.05 | 63.25 | 61.54 | 63.02 | +1.56% | |
| 60.30 | 62.49 | 60.26 | 62.05 | +2.90% | |
| 61.66 | 61.88 | 60.00 | 60.30 | -2.30% | |
| 62.20 | 62.68 | 61.48 | 61.72 | -0.39% | |
| 61.41 | 62.78 | 61.31 | 61.96 | +1.57% | |
| 60.07 | 61.61 | 59.89 | 61.00 | +2.26% | |
| 58.35 | 60.02 | 58.25 | 59.65 | +1.55% | |
| 58.71 | 59.08 | 58.15 | 58.74 | +0.53% | |
| 58.08 | 58.63 | 57.62 | 58.43 | +0.99% | |
| 57.29 | 58.03 | 56.91 | 57.86 | +1.54% | |
| 56.98 | 57.98 | 56.95 | 56.98 | -0.59% | |
| 58.30 | 59.45 | 57.04 | 57.32 | -1.98% | |
| 57.76 | 58.58 | 57.72 | 58.48 | +2.65% | |
| 57.45 | 58.21 | 56.57 | 56.97 | -0.49% | |
| 57.50 | 57.65 | 55.80 | 57.25 | -3.06% | |
| 59.68 | 60.35 | 58.33 | 59.06 | -0.92% | |
| 59.15 | 60.02 | 58.60 | 59.61 | +0.44% | |
| 60.20 | 60.38 | 59.12 | 59.35 | -1.40% | |
| 59.09 | 60.24 | 59.09 | 60.19 | +1.28% | |
| 58.89 | 60.02 | 58.66 | 59.43 | +1.42% | |
| 59.21 | 59.21 | 58.20 | 58.60 | -1.31% | |
| 60.02 | 60.52 | 59.36 | 59.38 | -1.28% | |
| 60.83 | 61.17 | 59.96 | 60.15 | -1.34% | |
| 59.97 | 61.87 | 59.97 | 60.97 | +2.06% | |
| 60.74 | 61.11 | 59.58 | 59.74 | -1.61% | |
| 61.97 | 62.48 | 60.68 | 60.72 | -2.72% | |
| 61.88 | 63.19 | 61.82 | 62.42 | -0.10% | |
| 63.53 | 63.74 | 62.25 | 62.48 | -2.34% | |
| 64.52 | 64.57 | 63.97 | 63.98 | -0.91% | |
| 64.94 | 65.02 | 64.46 | 64.57 | -0.48% | |
| 64.91 | 65.12 | 64.32 | 64.88 | +0.26% | |
| 65.07 | 65.41 | 64.46 | 64.71 | -0.81% | |
| 64.79 | 65.61 | 64.79 | 65.24 | +0.48% | |
| 66.71 | 67.12 | 64.40 | 64.93 | -2.32% | |
| 65.57 | 66.87 | 65.34 | 66.47 | +1.26% | |
| 65.89 | 66.43 | 65.40 | 65.64 | -0.68% | |
| 65.71 | 66.44 | 65.65 | 66.09 | +0.06% | |
| 65.15 | 66.24 | 64.82 | 66.05 | +0.96% | |
| 65.40 | 65.81 | 64.46 | 65.42 | +0.62% | |
| 64.60 | 65.26 | 64.33 | 65.02 | +1.06% | |
| 64.00 | 64.45 | 63.77 | 64.34 | +1.12% | |
| 62.33 | 63.91 | 62.33 | 63.63 | +2.56% | |
| 62.92 | 63.28 | 61.88 | 62.04 | -1.29% | |
| 62.45 | 63.35 | 61.60 | 62.85 | +1.26% | |
| 61.95 | 62.39 | 60.91 | 62.07 | -0.64% | |
| 62.85 | 63.05 | 62.05 | 62.47 | -1.11% | |
| 62.67 | 63.82 | 62.64 | 63.17 | +0.83% | |
| 62.09 | 62.78 | 61.75 | 62.65 | +0.90% | |
| 61.76 | 62.43 | 61.10 | 62.09 | +0.68% | |
| 61.66 | 62.42 | 61.54 | 61.67 | +0.02% | |
| 61.91 | 62.11 | 61.49 | 61.66 | -3.54% | |
| 63.88 | 64.32 | 63.85 | 63.92 | -0.03% | |
| 63.92 | 64.65 | 63.72 | 63.94 | +0.61% | |
| 64.06 | 64.12 | 63.38 | 63.55 | -0.94% | |
| 64.23 | 65.21 | 64.12 | 64.15 | +0.14% | |
| 63.70 | 64.17 | 63.23 | 64.06 | +0.88% | |
| 63.82 | 64.19 | 63.07 | 63.50 | -0.59% | |
| 63.24 | 64.06 | 63.24 | 63.88 | +1.11% | |
| 63.50 | 63.74 | 63.10 | 63.18 | -0.13% | |
| 62.57 | 63.50 | 62.41 | 63.26 | +0.03% | |
| 62.07 | 63.41 | 62.05 | 63.24 | +1.74% | |
| 62.18 | 62.46 | 61.88 | 62.16 | +0.18% | |
| 61.89 | 62.36 | 61.37 | 62.05 | +0.50% | |
| 61.62 | 62.31 | 61.21 | 61.74 | -0.61% | |
| 60.78 | 62.17 | 60.78 | 62.12 | +2.39% | |
| 60.57 | 60.99 | 60.36 | 60.67 | +0.20% | |
| 61.00 | 61.50 | 60.45 | 60.55 | -0.07% | |
| 59.00 | 60.69 | 58.80 | 60.59 | +3.29% | |
| 58.62 | 58.80 | 57.75 | 58.66 | -0.51% | |
| 58.45 | 59.04 | 58.07 | 58.96 | +0.19% | |
| 58.67 | 59.53 | 58.43 | 58.85 | +0.72% | |
| 58.61 | 58.99 | 58.09 | 58.43 | -1.47% | |
| 60.90 | 60.90 | 59.27 | 59.30 | -2.87% | |
| 61.12 | 62.08 | 60.94 | 61.05 | -0.41% | |
| 61.14 | 61.34 | 60.49 | 61.30 | +0.25% | |
| 61.91 | 61.91 | 60.83 | 61.15 | -0.57% | |
| 61.05 | 61.56 | 59.95 | 61.50 | +0.33% | |
| 62.08 | 62.42 | 59.05 | 61.30 | +2.78% | |
| 59.63 | 60.10 | 59.39 | 59.64 | +0.02% | |
| 59.64 | 59.89 | 59.32 | 59.63 | +0.74% | |
| 62.05 | 62.05 | 59.01 | 59.19 | -4.93% | |
| 63.54 | 64.25 | 62.23 | 62.26 | -3.10% | |
| 63.85 | 64.49 | 63.64 | 64.25 | +1.10% | |
| 63.03 | 63.70 | 62.73 | 63.55 | +0.51% | |
| 64.02 | 64.10 | 63.08 | 63.23 | -0.61% | |
| 65.33 | 65.65 | 63.29 | 63.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RLI chart for longer ranges.