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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	267	275.14	275.14	276.34	264.67	320,000
November 20, 2025	269.2	266.94	265.74	271.25	264.92	236,105
November 19, 2025	266.85	266.83	265.63	268.86	264.73	211,700
November 18, 2025	264.89	265.93	264.73	269.34	263.12	333,747
November 17, 2025	269.69	266.31	265.11	273.63	266.05	447,917
November 14, 2025	270.39	270.21	269	272.52	269.29	319,396
November 13, 2025	276.6	273.45	272.22	277.99	270.67	255,800
November 12, 2025	271.54	276.11	274.87	276.85	270.45	237,600
November 11, 2025	272.24	270.44	269.22	273.7	270.14	251,300
November 10, 2025	275.97	271.94	270.72	276.11	269.34	243,400
November 07, 2025	274.23	275.22	275.22	277.35	273	249,500
November 06, 2025	277.65	274.62	274.62	280.21	274.44	260,600
November 05, 2025	275.44	276.75	276.75	280.31	271.52	447,500
November 04, 2025	276.58	275.79	275.79	280.48	273.14	305,400
November 03, 2025	280.72	281.34	281.34	281.68	276.79	431,400
October 31, 2025	278.41	282.43	282.43	284.57	277.11	597,506
October 30, 2025	278.18	279.89	279.89	283.02	275.92	323,204
October 29, 2025	279.06	282.23	282.23	284.61	276.41	458,142
October 28, 2025	278.86	280.17	280.17	283.32	277.85	547,820
October 27, 2025	276.47	278.73	278.73	281.03	272.15	305,612
October 24, 2025	271.98	277.13	277.13	280.01	271.98	420,200
October 23, 2025	268.5	273.74	273.74	274.44	260.31	616,702
October 22, 2025	276.65	274.34	274.34	279.37	273.62	372,143
October 21, 2025	275.54	278.65	278.65	282.08	275.5	290,997
October 20, 2025	275.45	278.42	278.42	279.39	273.42	385,678
October 17, 2025	268.3	271.7	271.7	273.06	268.3	349,821
October 16, 2025	272.23	269.23	269.23	275.49	267.28	369,900
October 15, 2025	277.41	272.75	272.75	279.73	271.75	226,000
October 14, 2025	272.58	276.04	276.04	278.55	270.5	311,044
October 13, 2025	274.36	275.45	275.45	278.43	273.1	334,000
October 10, 2025	279.23	272.08	272.08	280.72	271.79	280,300
October 09, 2025	282.91	279.33	279.33	287	278.75	389,600
October 08, 2025	281.59	281.25	281.25	282.57	278.86	330,520
October 07, 2025	281.82	280.43	280.43	284.1	279.93	283,416
October 06, 2025	284.19	280.96	280.96	284.5	280.61	228,300
October 03, 2025	285.61	284.11	284.11	285.62	281.88	228,900
October 02, 2025	282.74	285.6	285.6	286.33	280.06	307,300
October 01, 2025	280.25	283.16	283.16	284.86	280.25	280,245
September 30, 2025	278.37	280.83	280.83	281.01	276.3	286,629
September 29, 2025	285.68	277.33	277.33	285.68	276.02	580,323
September 26, 2025	282.22	283.94	283.94	284.78	281.48	416,100
September 25, 2025	283.98	280.58	280.58	286.92	279.76	288,900
September 24, 2025	282.22	284.34	284.34	286.97	282.01	261,842
September 23, 2025	286.84	283.01	283.01	288.13	280.22	337,420
September 22, 2025	287.6	285.33	285.33	289.13	281.78	464,425
September 19, 2025	289.12	287.93	287.93	290.32	285.5	918,700
September 18, 2025	287.01	287.6	287.6	290.58	285.36	281,947
September 17, 2025	289.97	288.58	288.58	297.14	287.42	288,703
September 16, 2025	293.24	290.37	290.37	295.22	289.79	252,000
September 15, 2025	291.21	290.94	290.89	293.1	288.55	276,940
September 12, 2025	295.26	290.72	290.72	297.69	290.44	227,307
September 11, 2025	292.95	296.83	296.83	298.61	292.52	197,500

Reliance Steel & Aluminum Co. (RS) NYSE