Reliance Steel & Aluminum Co. - RS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	291.4	286.06	286.06	291.4	286.06	291,600
August 14, 2025	289.53	290.27	289.07	290.35	286.46	263,632
August 13, 2025	287.48	293.66	292.45	294.4	287.37	236,400
August 12, 2025	284.86	286.51	285.33	288.04	283.2	366,500
August 11, 2025	284.37	283.13	281.96	286.29	281.17	344,714
August 08, 2025	287.48	285.03	283.85	289.2	284.61	316,300
August 07, 2025	287.58	285.47	284.29	288.22	282.56	360,413
August 06, 2025	287.42	285.98	284.8	289.92	285.64	289,500
August 05, 2025	286.3	287.78	286.59	288.89	284.78	287,800
August 04, 2025	284.58	284.66	283.48	287.24	283	345,049
August 01, 2025	285.74	283.43	283.43	287.06	283.14	459,942
July 31, 2025	290.89	290.13	290.13	295.78	289.77	421,900
July 30, 2025	298.66	295.17	295.17	299.91	294.61	493,497
July 29, 2025	300.1	299.72	299.72	303.66	296.21	558,700
July 28, 2025	305.52	300.1	300.1	308.45	299.85	793,742
July 25, 2025	300.9	306.14	306.14	307.99	297.83	761,042
July 24, 2025	338.23	301.33	301.33	340.9	295	1.22M
July 23, 2025	338.36	343.66	343.66	344.32	337.74	477,357
July 22, 2025	338.2	340.2	340.2	347.44	338.2	587,700
July 21, 2025	337.33	339.04	339.04	343.18	335.57	700,100
July 18, 2025	333.06	336.21	336.21	336.79	330.77	495,978
July 17, 2025	325.04	330.63	330.63	332.48	325.04	327,400
July 16, 2025	321.86	325.94	325.94	326.96	320.05	301,600
July 15, 2025	329.15	322	322	329.15	321.99	187,227
July 14, 2025	327.55	328.06	328.06	329.77	326.5	243,604
July 11, 2025	330.52	328.48	328.48	332.83	325.71	368,600
July 10, 2025	328	332.56	332.56	333.71	328	346,102
July 09, 2025	328.44	327.92	327.92	330.2	325	240,600
July 08, 2025	323.58	327.42	327.42	330.36	323.26	283,345
July 07, 2025	324.87	323.77	323.77	328.18	323.74	280,000
July 03, 2025	324.63	326.96	326.96	328.27	324.23	159,208
July 02, 2025	322.48	325.44	325.44	325.7	321.02	317,300
July 01, 2025	313.46	321.33	321.33	323	312.14	389,237
June 30, 2025	316.3	313.9	313.9	317.18	313.77	291,300
June 27, 2025	314.8	316.81	316.81	318.14	313.13	580,628
June 26, 2025	312.29	314.65	314.65	315.25	308.31	150,800
June 25, 2025	308.96	309.04	309.04	310.59	306.88	212,400
June 24, 2025	310	308.9	308.9	312.15	307.64	275,735
June 23, 2025	306.33	309.33	309.33	309.86	305.55	297,502
June 20, 2025	311.82	307.55	307.55	311.82	304.28	1.23M
June 18, 2025	310.4	309.05	309.05	312.19	307.41	411,400
June 17, 2025	304.79	309.74	309.74	312.19	304.05	349,325
June 16, 2025	311	305.82	305.82	312.39	303.97	290,900
June 13, 2025	306.98	310.12	310.12	312.7	304.48	272,638
June 12, 2025	306.57	309.98	309.98	311.09	303.95	558,526
June 11, 2025	309.9	307.64	307.64	309.9	301.65	413,028
June 10, 2025	310.3	311.59	311.59	311.99	308.52	406,603
June 09, 2025	310.24	309.13	309.13	312.25	305.87	292,800
June 06, 2025	310.84	309.79	309.79	315.08	308.56	276,900
June 05, 2025	309.72	307.07	307.07	309.72	304.97	311,146
June 04, 2025	310	308.57	308.57	313.99	307.65	557,500
June 03, 2025	298.99	308.22	308.22	308.72	295.61	412,400
June 02, 2025	303.62	301.91	301.91	310	297.01	491,523
May 30, 2025	289.42	292.82	292.82	292.99	286.52	696,873
May 29, 2025	295.8	291.94	291.94	295.8	290.02	328,243
May 28, 2025	299.87	295.56	295.56	300.44	294.76	219,400
May 27, 2025	294.5	300.24	300.24	300.57	291.83	406,600
May 23, 2025	291.46	291.98	291.98	293.78	288.96	250,529
May 22, 2025	299.63	295.82	295.82	300.66	293.2	273,200
May 21, 2025	302.56	299.78	299.78	303.88	298.72	280,103

Reliance Steel & Aluminum Co. (RS) NYSE