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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	320.36	319.01	319.01	322.43	313.05	496,791
February 19, 2026	332	327.28	327.28	346.3	317.94	708,957
February 18, 2026	342.44	336.44	336.44	346.26	333.86	586,342
February 17, 2026	340.48	340.3	340.3	350.23	332.22	449,800
February 13, 2026	352.5	343.43	343.43	352.9	339.1	573,300
February 12, 2026	359.42	356.25	356.25	365.59	351.6	467,530
February 11, 2026	355	360.37	360.37	360.64	353	328,700
February 10, 2026	352	353.28	353.28	354.74	348.49	354,000
February 09, 2026	352.13	352.26	352.26	353.81	347.7	274,027
February 06, 2026	343.8	353.27	353.27	354.38	343.04	373,500
February 05, 2026	345.1	342.27	342.27	348.36	340.74	325,600
February 04, 2026	339.22	346.73	346.73	347	338.52	356,300
February 03, 2026	335	336.09	336.09	338.66	332.44	475,199
February 02, 2026	328.69	332.06	332.06	333.84	326.91	389,316
January 30, 2026	327.71	329.5	329.5	331.2	325.32	627,325
January 29, 2026	329.23	332.29	332.29	332.59	327.91	320,649
January 28, 2026	328.81	325.86	325.86	329.49	323.93	241,200
January 27, 2026	323.16	327.23	327.23	327.34	320.5	264,753
January 26, 2026	332.87	326.47	326.47	336.55	324.32	256,735
January 23, 2026	328.48	329.83	329.83	329.84	325.75	286,000
January 22, 2026	333.18	328.21	328.21	334.05	327.12	283,811
January 21, 2026	324.15	330.84	330.84	331.76	323.8	358,300
January 20, 2026	319.4	322.24	322.24	325.06	318.76	412,653
January 16, 2026	322.55	324.03	324.03	325.55	318.92	465,245
January 15, 2026	316.58	322.55	322.55	324.56	315.92	394,615
January 14, 2026	311.78	315.58	315.58	319.88	311.67	343,608
January 13, 2026	311.08	311.62	311.62	315.2	310.07	213,900
January 12, 2026	309.25	310.06	310.06	311.9	306.98	197,200
January 09, 2026	307.88	308.83	308.83	310.79	305.94	264,300
January 08, 2026	298.05	307.86	307.86	309.45	297.28	406,600
January 07, 2026	301.21	300.07	300.07	302.17	297.71	211,822
January 06, 2026	297.62	299.82	299.82	302.33	296.41	229,400
January 05, 2026	295.9	296.57	296.57	301.63	295.9	245,700
January 02, 2026	290.83	295.82	295.82	297.15	287.95	216,900
December 31, 2025	291.15	288.87	288.87	292.99	287.51	216,315
December 30, 2025	294.06	291.51	291.51	294.69	290.8	197,600
December 29, 2025	295.29	292.87	292.87	295.57	292.14	216,203
December 26, 2025	294.35	296.71	296.71	297.58	294.35	68,813
December 24, 2025	295.55	295.51	295.51	298.32	294.76	159,742
December 23, 2025	295.49	295.37	295.37	298.49	295.22	222,826
December 22, 2025	291.84	295.52	295.52	297.93	291.3	193,900
December 19, 2025	295.7	290.99	290.99	298.11	289.23	831,739
December 18, 2025	295.9	296.62	296.62	300.72	294.92	390,503
December 17, 2025	293.54	297.71	297.71	299.67	293.54	516,600
December 16, 2025	292.24	294.42	294.42	295.2	290.62	436,400
December 15, 2025	292	291.88	291.88	292.48	284.91	332,400
December 12, 2025	292.27	291.53	291.53	295	288.95	330,300
December 11, 2025	289.66	291.14	291.14	294.04	289.42	303,138
December 10, 2025	280.54	288.91	288.91	290.55	280.54	546,505
December 09, 2025	280.31	280.63	280.63	282.79	279.35	225,600
December 08, 2025	283.86	281.28	281.28	286.06	279.93	268,922
December 05, 2025	288.82	285.82	285.82	288.82	284.37	272,210
December 04, 2025	288.28	288.09	288.09	289.53	284.93	221,281
December 03, 2025	278.37	288.01	288.01	289.1	275	331,100
December 02, 2025	283.34	278.37	278.37	283.35	278.13	291,542
December 01, 2025	278.14	282.76	282.76	285.46	278.14	363,100
November 28, 2025	280.46	279.32	279.32	281.51	278.28	164,943
November 26, 2025	280	280.59	280.59	281.78	274.99	366,322
November 25, 2025	273.43	279.68	279.68	283.15	271.82	258,148
November 24, 2025	274.25	273.34	273.34	275.57	271.88	537,440

Reliance Steel & Aluminum Co. (RS) NYSE