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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	292.39	292.29	292.29	296.67	290.25	203,815
September 09, 2025	300.62	293.07	293.07	302.39	292.35	232,000
September 08, 2025	299.09	298.02	298.02	301.25	295.96	262,000
September 05, 2025	296.37	298.99	298.99	302.48	295.8	238,000
September 04, 2025	289.32	294.96	294.96	294.97	287.51	286,300
September 03, 2025	289.18	289.84	289.84	291.46	287.39	181,450
September 02, 2025	292.35	290.37	290.37	292.35	288.93	200,700
August 29, 2025	294.26	295.66	295.66	298.03	294.02	359,909
August 28, 2025	296.96	294.32	294.32	296.96	291	225,723
August 27, 2025	293.49	295.19	295.19	296.31	293.2	296,536
August 26, 2025	294.93	295.34	295.34	295.97	290.91	395,526
August 25, 2025	294.76	294.33	294.33	296.83	292.6	270,700
August 22, 2025	287.49	294.54	294.54	295.01	286.11	305,705
August 21, 2025	283.65	285.85	285.85	286.25	283.44	305,838
August 20, 2025	286.86	286.09	286.09	291.84	283.04	504,937
August 19, 2025	284.74	287.17	287.17	288.99	284.32	307,600
August 18, 2025	286	283.33	283.33	287.12	281.64	291,044
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

Reliance Steel & Aluminum Co. (RS) NYSE