Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Reliance Steel (RS) Historical Prices

RS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026438.19442.94431.51436.91436.91-0.64%253,7410.83
Oct 29, 2026440.93440.95433.96439.71439.71+0.58%225,2120.73
Oct 28, 2026430.17438.99424.70437.18437.18+1.01%435,0711.43
Oct 27, 2026425.62433.53421.43432.79432.79+2.59%381,6601.26
Oct 26, 2026420.93426.28415.74421.87421.87+1.50%355,0511.18
Oct 23, 2026421.75427.55415.38415.62415.62-0.55%245,2310.81
Oct 22, 2026426.97435.00411.34417.92417.92-0.75%510,1681.69
Oct 21, 2026415.97423.13414.00421.07421.07+0.91%487,7251.63
Oct 20, 2026412.31419.65407.00417.27417.27+0.38%355,3951.17
Oct 19, 2026414.82421.40411.76415.67415.67+1.09%384,4651.25
Oct 16, 2026411.12420.94408.82411.17411.17+1.11%238,0550.76
Oct 15, 2026408.76411.95398.89406.67406.67-0.10%306,6470.98
Oct 14, 2026398.79408.32398.79407.07407.07+0.74%245,5530.78
Oct 13, 2026402.00407.93399.58404.06404.06+0.73%233,1560.74
Oct 12, 2026399.41405.60399.41401.12401.12-0.33%129,8590.41
Oct 09, 2026399.58405.81396.20402.45402.45+1.40%173,1360.55
Oct 08, 2026395.00400.78395.00396.91396.91+0.17%215,6130.68
Oct 07, 2026397.60399.70394.03396.22396.22-1.31%276,6690.88
Oct 06, 2026410.99412.99401.33401.49401.49-1.65%200,2280.63
Oct 05, 2026401.45415.62400.36408.24408.24+1.98%380,2441.21
Oct 02, 2026396.80403.61394.54400.31400.31+1.85%273,1060.87
Oct 01, 2026383.19393.66380.38393.04393.04+2.15%265,9620.84
Sep 30, 2026388.22390.14383.81384.75384.75-0.63%255,3770.82
Sep 29, 2026389.55389.55381.13387.19387.19-1.11%173,8950.56
Sep 28, 2026385.48392.99383.50391.53391.53+1.10%188,5270.59
Sep 25, 2026384.31389.13382.13387.28387.28+0.39%218,3170.68
Sep 24, 2026384.51388.10383.18385.77385.77+0.30%320,2850.99
Sep 23, 2026384.07391.19383.29384.63384.63-0.60%260,0340.78
Sep 22, 2026387.45387.45381.79386.95386.95+0.60%191,4740.57
Sep 21, 2026390.69395.30383.85384.65384.65-1.41%203,7520.60
Sep 18, 2026400.07400.07385.80390.15390.15-2.60%947,1582.86
Sep 17, 2026399.24404.32397.98400.56400.56+1.59%218,6910.66
Sep 16, 2026393.62399.47387.78394.30394.30+0.59%305,3320.93
Sep 15, 2026385.99392.84381.87392.00392.00+2.02%222,9310.65
Sep 14, 2026391.27396.07383.52384.23384.23-2.53%246,1990.71
Sep 11, 2026394.38397.22386.38394.21394.21+0.46%293,0560.84
Sep 10, 2026391.81395.26385.35392.40392.40-0.66%191,2220.55
Sep 09, 2026398.95404.06393.55394.99394.99-0.83%171,2440.49
Sep 08, 2026404.99407.64398.02398.31398.31-0.55%244,6340.69
Sep 07, 2026398.13404.36394.30400.51400.51+0.00%00.00
Sep 04, 2026398.13404.36394.30400.51400.51+0.57%334,9080.94
Sep 03, 2026401.15405.13397.22398.24398.24-0.49%331,2070.93
Sep 02, 2026393.09402.67389.44400.21400.21+2.59%317,3470.89
Sep 01, 2026382.67391.69380.10390.11390.11+1.58%356,3751.00
Aug 31, 2026390.93390.93383.43384.05384.05-0.91%527,0371.50
Aug 28, 2026392.44401.00385.28387.59387.59-1.05%226,6300.65
Aug 27, 2026389.43392.40386.88391.69391.69+0.14%246,9220.70
Aug 26, 2026385.09392.59385.09391.16391.16+1.95%261,4890.72
Aug 25, 2026384.00385.52380.25383.66383.66+0.31%221,7850.62
Aug 24, 2026395.63402.07379.90382.49382.49-1.39%407,3871.14