NYSE : RS
Reliance, Inc. — Price history
Materials · Steel · United States
Last price 436.91 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 22.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Reliance, Inc. (RS) closed at 448.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 443.16 | 454.93 | 438.63 | 448.08 | 361,757 | +2.56% |
| 2026-10-30 | 438.19 | 442.94 | 431.51 | 436.91 | 253,744 | -0.64% |
| 2026-10-29 | 440.93 | 440.95 | 433.96 | 439.71 | 228,347 | +0.58% |
| 2026-10-28 | 430.17 | 438.99 | 424.704 | 437.18 | 435,100 | +1.01% |
| 2026-10-27 | 425.62 | 433.53 | 421.425 | 432.79 | 381,662 | +2.59% |
| 2026-10-26 | 420.93 | 426.28 | 415.735 | 421.87 | 355,056 | +1.50% |
| 2026-10-23 | 421.75 | 427.55 | 415.38 | 415.62 | 245,247 | -0.55% |
| 2026-10-22 | 426.97 | 435 | 411.34 | 417.92 | 510,182 | -0.75% |
| 2026-10-21 | 415.97 | 423.13 | 414 | 421.07 | 487,725 | +0.91% |
| 2026-10-20 | 412.31 | 419.65 | 407 | 417.27 | 355,395 | +0.38% |
| 2026-10-19 | 414.82 | 421.4 | 411.76 | 415.67 | 385,366 | +1.09% |
| 2026-10-16 | 411.12 | 420.94 | 408.82 | 411.17 | 217,422 | +1.11% |
| 2026-10-15 | 408.76 | 411.95 | 398.89 | 406.67 | 306,639 | -0.10% |
| 2026-10-14 | 398.79 | 408.315 | 398.79 | 407.07 | 244,515 | +0.74% |
| 2026-10-13 | 402 | 407.93 | 399.58 | 404.06 | 233,154 | +0.73% |
| 2026-10-12 | 399.41 | 405.595 | 399.41 | 401.12 | 128,989 | -0.33% |
| 2026-10-09 | 399.58 | 405.81 | 396.195 | 402.45 | 172,341 | +1.40% |
| 2026-10-08 | 395 | 400.78 | 395 | 396.91 | 214,738 | +0.17% |
| 2026-10-07 | 397.6 | 399.7 | 394.03 | 396.22 | 276,661 | -1.31% |
| 2026-10-06 | 410.99 | 412.99 | 401.325 | 401.49 | 199,910 | -1.65% |
| 2026-10-05 | 401.45 | 415.62 | 400.36 | 408.24 | 380,123 | +1.98% |
| 2026-10-02 | 396.8 | 403.61 | 394.54 | 400.31 | 273,099 | +1.85% |
| 2026-10-01 | 383.19 | 393.66 | 380.38 | 393.04 | 264,400 | +2.15% |
| 2026-09-30 | 388.22 | 390.135 | 383.81 | 384.75 | 255,373 | -0.63% |
| 2026-09-29 | 389.55 | 389.55 | 381.125 | 387.19 | 173,891 | -1.11% |
| 2026-09-28 | 385.48 | 392.99 | 383.5 | 391.53 | 188,521 | +1.10% |
| 2026-09-25 | 384.31 | 389.13 | 382.131 | 387.28 | 217,609 | +0.39% |
| 2026-09-24 | 384.51 | 388.1 | 383.18 | 385.77 | 319,436 | +0.30% |
| 2026-09-23 | 384.07 | 391.19 | 383.29 | 384.63 | 260,018 | -0.60% |
| 2026-09-22 | 387.45 | 387.45 | 381.79 | 386.95 | 191,456 | +0.60% |
| 2026-09-21 | 390.69 | 395.3 | 383.85 | 384.65 | 195,912 | -1.41% |
| 2026-09-18 | 400.07 | 400.07 | 385.795 | 390.15 | 935,323 | -2.60% |
| 2026-09-17 | 399.24 | 404.318 | 397.98 | 400.56 | 217,391 | +1.59% |
| 2026-09-16 | 393.62 | 399.47 | 387.78 | 394.3 | 303,825 | +0.59% |
| 2026-09-15 | 385.99 | 392.84 | 381.87 | 392 | 222,388 | +2.02% |
| 2026-09-14 | 391.27 | 396.07 | 383.52 | 384.23 | 245,662 | -2.53% |
| 2026-09-11 | 394.38 | 397.22 | 386.38 | 394.21 | 292,513 | +0.46% |
| 2026-09-10 | 391.81 | 395.255 | 385.35 | 392.4 | 191,217 | -0.66% |
| 2026-09-09 | 398.95 | 404.06 | 393.545 | 394.99 | 168,129 | -0.83% |
| 2026-09-08 | 404.99 | 407.636 | 398.016 | 398.31 | 241,197 | -0.55% |
| 2026-09-04 | 398.13 | 404.36 | 394.3 | 400.51 | 334,759 | +0.57% |
| 2026-09-03 | 401.15 | 405.13 | 397.22 | 398.24 | 331,211 | -0.49% |
| 2026-09-02 | 393.09 | 402.671 | 389.44 | 400.21 | 317,347 | +2.59% |
| 2026-09-01 | 382.67 | 391.685 | 380.1 | 390.11 | 356,377 | +1.58% |
| 2026-08-31 | 390.93 | 390.93 | 383.43 | 384.05 | 527,037 | -0.91% |
| 2026-08-28 | 392.44 | 401 | 385.28 | 387.59 | 226,635 | -1.05% |
| 2026-08-27 | 389.43 | 392.4 | 386.883 | 391.69 | 246,922 | +0.14% |
| 2026-08-26 | 385.09 | 392.59 | 385.09 | 391.16 | 261,489 | +1.95% |
| 2026-08-25 | 384 | 385.52 | 380.25 | 383.66 | 221,786 | +0.31% |
| 2026-08-24 | 395.63 | 402.07 | 379.9 | 382.49 | 407,387 | -1.39% |
| 2026-08-21 | 385 | 391.18 | 382.9 | 387.89 | 683,272 | +1.99% |
| 2026-08-20 | 394.6 | 395.495 | 379.86 | 380.31 | 650,099 | -4.76% |
| 2026-08-19 | 426 | 426.4 | 389 | 399.31 | 619,567 | -5.24% |
| 2026-08-18 | 432.62 | 432.62 | 415.81 | 421.4 | 187,640 | -1.55% |
| 2026-08-17 | 424.65 | 428.725 | 420.665 | 428.02 | 310,645 | +0.35% |
| 2026-08-14 | 423.66 | 427.6 | 421.395 | 426.54 | 223,394 | +0.62% |
| 2026-08-13 | 429 | 432.65 | 422.72 | 425.15 | 246,288 | -0.46% |
| 2026-08-12 | 423.68 | 427.83 | 421.88 | 427.11 | 191,288 | +0.85% |
| 2026-08-11 | 429.92 | 433.02 | 422.85 | 423.5 | 289,081 | -1.16% |
| 2026-08-10 | 424 | 431.045 | 423.87 | 428.49 | 316,399 | +1.09% |
| 2026-08-07 | 418.16 | 424.75 | 415.375 | 423.88 | 279,020 | +1.38% |
| 2026-08-06 | 422.97 | 422.97 | 414.87 | 418.13 | 295,723 | -0.70% |
| 2026-08-05 | 420 | 424.765 | 414.235 | 421.08 | 462,347 | +1.49% |
| 2026-08-04 | 411.39 | 417.76 | 406.988 | 414.91 | 337,786 | +1.35% |
| 2026-08-03 | 401.04 | 409.63 | 390.05 | 409.39 | 265,173 | +0.81% |
| 2026-07-31 | 398.27 | 410.67 | 397.765 | 406.1 | 290,968 | +1.27% |
| 2026-07-30 | 406.19 | 407.7 | 398.62 | 401.02 | 231,599 | -0.64% |
| 2026-07-29 | 411.23 | 415.8 | 401.67 | 403.62 | 350,861 | -2.58% |
| 2026-07-28 | 410.6 | 417.462 | 404.58 | 414.33 | 383,051 | +2.47% |
| 2026-07-27 | 407.61 | 410.37 | 402.125 | 404.35 | 351,734 | -0.85% |
| 2026-07-24 | 399.38 | 411.9 | 395.63 | 407.83 | 371,584 | +3.15% |
| 2026-07-23 | 398.76 | 413.96 | 388.3 | 395.37 | 642,270 | +2.37% |
| 2026-07-22 | 382.5 | 389.095 | 379.91 | 386.21 | 523,097 | +0.73% |
| 2026-07-21 | 387.34 | 390.55 | 380.54 | 383.42 | 571,371 | +0.07% |
| 2026-07-20 | 396.32 | 399.85 | 380.9 | 383.17 | 443,429 | -3.22% |
| 2026-07-17 | 393.57 | 398.68 | 389.615 | 395.93 | 247,820 | -0.02% |
| 2026-07-16 | 390.14 | 398.38 | 390.06 | 396.02 | 216,577 | +1.05% |
| 2026-07-15 | 389.87 | 393.4 | 388.69 | 391.91 | 252,128 | +0.91% |
| 2026-07-14 | 390 | 391.8 | 385.19 | 388.38 | 168,619 | +0.77% |
| 2026-07-13 | 379.72 | 388.71 | 379.72 | 385.4 | 245,108 | +1.63% |
| 2026-07-10 | 377.75 | 381.1 | 375.22 | 379.22 | 207,898 | +0.72% |
| 2026-07-09 | 381.41 | 385.95 | 376.15 | 376.5 | 238,564 | -1.42% |
| 2026-07-08 | 382.41 | 382.735 | 377.61 | 381.91 | 324,993 | +0.67% |
| 2026-07-07 | 381.18 | 381.27 | 374.86 | 379.35 | 310,429 | +0.47% |
| 2026-07-06 | 370.66 | 378.86 | 370.66 | 377.56 | 277,127 | +1.49% |
| 2026-07-02 | 376.58 | 376.69 | 367.78 | 372.01 | 219,649 | -0.10% |
| 2026-07-01 | 369.08 | 375.675 | 367.74 | 372.4 | 596,985 | -0.32% |
| 2026-06-30 | 376.38 | 379.4 | 371.35 | 373.6 | 426,184 | -0.22% |
| 2026-06-29 | 387.83 | 387.83 | 373.47 | 374.43 | 479,709 | -2.94% |
| 2026-06-26 | 403.5 | 405.84 | 383.54 | 385.78 | 830,399 | -4.93% |
| 2026-06-25 | 399.29 | 408.055 | 398.685 | 405.78 | 291,232 | +2.25% |
| 2026-06-24 | 399.23 | 401.6 | 394.54 | 396.86 | 532,967 | -0.44% |
| 2026-06-23 | 403.5 | 410.115 | 394.34 | 398.63 | 323,565 | -1.20% |
| 2026-06-22 | 403.55 | 404.79 | 393.35 | 403.49 | 354,171 | +1.80% |
| 2026-06-18 | 403.98 | 407.21 | 394 | 396.34 | 1,150,080 | -1.92% |
| 2026-06-17 | 410.23 | 412.54 | 402.66 | 404.11 | 477,978 | -2.23% |
| 2026-06-16 | 409.06 | 417.17 | 405.21 | 413.34 | 376,495 | +1.83% |
| 2026-06-15 | 417.58 | 419.83 | 404.92 | 405.92 | 366,768 | -1.82% |
| 2026-06-12 | 414.72 | 417.25 | 409.54 | 413.43 | 328,963 | +0.73% |
| 2026-06-11 | 397.91 | 411 | 393 | 410.43 | 252,598 | +4.09% |
| 2026-06-10 | 405 | 409.655 | 394.29 | 394.29 | 322,917 | -1.87% |
| 2026-06-09 | 400 | 403.68 | 393.03 | 401.8 | 313,751 | +1.40% |
| 2026-06-08 | 393.18 | 397.02 | 389.225 | 396.26 | 339,258 | +0.47% |
| 2026-06-05 | 394.03 | 398.79 | 389.64 | 394.41 | 275,870 | -0.52% |
| 2026-06-04 | 392.84 | 401.41 | 386.61 | 396.46 | 252,771 | +0.64% |
| 2026-06-03 | 388.87 | 394.92 | 388.87 | 393.95 | 230,961 | +0.60% |
| 2026-06-02 | 384.36 | 394.62 | 382.55 | 391.59 | 234,046 | +2.29% |
| 2026-06-01 | 383.46 | 384.93 | 374.71 | 382.82 | 234,012 | +0.54% |
| 2026-05-29 | 377.17 | 386.39 | 372.74 | 380.77 | 884,852 | +0.77% |
| 2026-05-28 | 374.88 | 378.16 | 371.8 | 377.87 | 189,257 | -0.14% |
| 2026-05-27 | 376.19 | 380.505 | 373.477 | 378.39 | 223,783 | +0.56% |
| 2026-05-26 | 367.14 | 377.19 | 366.06 | 376.3 | 382,296 | +2.53% |
| 2026-05-22 | 364.49 | 370 | 364.48 | 367 | 247,110 | +1.04% |
| 2026-05-21 | 362.75 | 364.82 | 359.37 | 364.48 | 416,519 | +0.61% |
| 2026-05-20 | 356.55 | 362.48 | 355.92 | 362.26 | 398,596 | +1.33% |
| 2026-05-19 | 356.71 | 357.795 | 351.75 | 357.49 | 324,350 | -0.70% |
| 2026-05-18 | 360.9 | 363.57 | 357.22 | 360 | 259,857 | -0.48% |
| 2026-05-15 | 364.3 | 364.3 | 356.57 | 361.73 | 211,281 | -1.66% |
| 2026-05-14 | 371.39 | 371.39 | 364.67 | 367.84 | 223,292 | -0.27% |
| 2026-05-13 | 361.5 | 371.53 | 361.5 | 368.85 | 364,539 | +2.37% |