Reliance Steel & Aluminum... (RS)
NYSE: RS
· Real-Time Price · USD
299.06
4.10 (1.39%)
At close: Sep 05, 2025, 3:59 PM
298.99
-0.02%
After-hours: Sep 05, 2025, 06:10 PM EDT
RS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 296.37 | 302.48 | 295.80 | 298.99 | 298.99 | 1.37% | 237,979 |
| Sep 4, 2025 | 289.32 | 294.97 | 287.51 | 294.96 | 294.96 | 1.77% | 286,300 |
| Sep 3, 2025 | 289.18 | 291.46 | 287.39 | 289.84 | 289.84 | -0.18% | 181,500 |
| Sep 2, 2025 | 292.35 | 292.35 | 288.93 | 290.37 | 290.37 | -1.79% | 200,700 |
| Aug 29, 2025 | 294.26 | 298.03 | 294.02 | 295.66 | 295.66 | 0.46% | 359,909 |
| Aug 28, 2025 | 296.96 | 296.96 | 291.00 | 294.32 | 294.32 | -0.29% | 225,723 |
| Aug 27, 2025 | 293.49 | 296.31 | 293.20 | 295.19 | 295.19 | -0.05% | 296,536 |
| Aug 26, 2025 | 294.93 | 295.97 | 290.91 | 295.34 | 295.34 | 0.34% | 395,526 |
| Aug 25, 2025 | 294.76 | 296.83 | 292.60 | 294.33 | 294.33 | -0.07% | 270,700 |
| Aug 22, 2025 | 287.49 | 295.01 | 286.11 | 294.54 | 294.54 | 3.04% | 305,705 |
| Aug 21, 2025 | 283.65 | 286.25 | 283.44 | 285.85 | 285.85 | -0.08% | 305,838 |
| Aug 20, 2025 | 286.86 | 291.84 | 283.04 | 286.09 | 286.09 | -0.38% | 504,937 |
| Aug 19, 2025 | 284.74 | 288.99 | 284.32 | 287.17 | 287.17 | 1.36% | 307,600 |
| Aug 18, 2025 | 286.00 | 287.12 | 281.64 | 283.33 | 283.33 | -0.95% | 291,044 |
| Aug 15, 2025 | 291.40 | 291.40 | 286.06 | 286.06 | 286.06 | -1.45% | 291,600 |
| Aug 14, 2025 | 289.53 | 290.35 | 286.46 | 290.27 | 289.07 | -1.15% | 263,632 |
| Aug 13, 2025 | 287.48 | 294.40 | 287.37 | 293.66 | 292.45 | 2.50% | 236,400 |
| Aug 12, 2025 | 284.86 | 288.04 | 283.20 | 286.51 | 285.33 | 1.19% | 366,500 |
| Aug 11, 2025 | 284.37 | 286.29 | 281.17 | 283.13 | 281.96 | -0.67% | 344,714 |
| Aug 8, 2025 | 287.48 | 289.20 | 284.61 | 285.03 | 283.85 | -0.15% | 316,300 |