Reliance Steel & Aluminum... (RS)
NYSE: RS
· Real-Time Price · USD
284.00
3.42 (1.22%)
At close: Sep 26, 2025, 3:59 PM
283.94
-0.02%
After-hours: Sep 26, 2025, 06:24 PM EDT
RS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 282.22 | 284.78 | 281.48 | 283.94 | 283.94 | 1.20% | 416,079 |
| Sep 25, 2025 | 283.98 | 286.92 | 279.76 | 280.58 | 280.58 | -1.32% | 288,900 |
| Sep 24, 2025 | 282.22 | 286.97 | 282.01 | 284.34 | 284.34 | 0.47% | 261,842 |
| Sep 23, 2025 | 286.84 | 288.13 | 280.22 | 283.01 | 283.01 | -0.81% | 337,420 |
| Sep 22, 2025 | 287.60 | 289.13 | 281.78 | 285.33 | 285.33 | -0.90% | 464,425 |
| Sep 19, 2025 | 289.12 | 290.32 | 285.50 | 287.93 | 287.93 | 0.11% | 918,700 |
| Sep 18, 2025 | 287.01 | 290.58 | 285.36 | 287.60 | 287.60 | -0.34% | 281,947 |
| Sep 17, 2025 | 289.97 | 297.14 | 287.42 | 288.58 | 288.58 | -0.62% | 288,703 |
| Sep 16, 2025 | 293.24 | 295.22 | 289.79 | 290.37 | 290.37 | -0.20% | 252,000 |
| Sep 15, 2025 | 291.21 | 293.10 | 288.55 | 290.94 | 290.94 | 0.08% | 283,900 |
| Sep 12, 2025 | 295.26 | 297.69 | 290.44 | 290.72 | 290.72 | -2.06% | 227,307 |
| Sep 11, 2025 | 292.95 | 298.61 | 292.52 | 296.83 | 296.83 | 1.55% | 197,500 |
| Sep 10, 2025 | 292.39 | 296.67 | 290.25 | 292.29 | 292.29 | -0.27% | 203,815 |
| Sep 9, 2025 | 300.62 | 302.39 | 292.35 | 293.07 | 293.07 | -1.66% | 232,000 |
| Sep 8, 2025 | 299.09 | 301.25 | 295.96 | 298.02 | 298.02 | -0.32% | 262,000 |
| Sep 5, 2025 | 296.37 | 302.48 | 295.80 | 298.99 | 298.99 | 1.37% | 238,000 |
| 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 |