Reliance, Inc. (FRA:RS6)
Germany · Delayed Price · Currency is EUR 241.30
-0.30 (-0.12%)
At close: Nov 27, 2025
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -1.40% | - |
| Nov 28, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.33% | - |
| Nov 27, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -0.12% | - |
| Nov 26, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 2.37% | - |
| Nov 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.17% | - |
| Nov 24, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 3.60% | - |
| Nov 21, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.56% | - |
| Nov 20, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 230.76 | 1.31% | - |
| Nov 19, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 227.77 | 0.62% | - |
| Nov 18, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 226.38 | -2.40% | - |
| Nov 17, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.95 | -0.26% | - |
| Nov 14, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 232.55 | -1.97% | - |
| Nov 13, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.23 | 1.97% | - |
| Nov 12, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 232.65 | -0.38% | - |
| Nov 11, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 233.55 | -1.68% | - |
| Nov 10, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 237.53 | 0.17% | - |
| Nov 7, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 237.13 | -0.33% | - |
| Nov 6, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 237.93 | 0.04% | - |
| Nov 5, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 237.83 | -1.04% | - |
| Nov 4, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 240.32 | -1.19% | - |
| Nov 3, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 243.20 | 0.87% | - |
| Oct 31, 2025 | 242.20 | 242.20 | 242.20 | 242.20 | 241.11 | 0.25% | - |
| Oct 30, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 240.52 | 0.29% | - |
| Oct 29, 2025 | 240.90 | 240.90 | 240.90 | 240.90 | 239.82 | 1.26% | - |
| Oct 28, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 236.83 | -0.38% | - |
| Oct 27, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 237.73 | 1.23% | - |
| Oct 24, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 234.84 | 2.12% | - |
| Oct 23, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 229.96 | -3.63% | 21 |
| Oct 22, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 238.62 | 0.55% | - |
| Oct 21, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 237.33 | 2.32% | - |
| Oct 20, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.95 | 2.51% | - |
| Oct 17, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 226.28 | -2.53% | - |
| Oct 16, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 232.15 | -1.85% | - |
| Oct 15, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 236.53 | 1.06% | - |
| Oct 14, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 234.05 | 0.21% | - |
| Oct 13, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 233.55 | -2.70% | - |
| Oct 10, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 240.02 | - | - |
| Oct 9, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 240.02 | 0.17% | - |
| Oct 8, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 239.62 | 0.71% | - |
| Oct 7, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 237.93 | -1.44% | - |
| Oct 6, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 241.41 | -0.41% | - |
| Oct 3, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.41 | 1.08% | - |
| Oct 2, 2025 | 240.90 | 240.90 | 240.90 | 240.90 | 239.82 | 1.52% | - |
| Oct 1, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 236.24 | 0.76% | - |
| Sep 30, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 234.44 | -2.81% | - |
| Sep 29, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 241.21 | 1.17% | - |
| Sep 26, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 238.43 | -0.91% | - |
| Sep 25, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 240.62 | 1.00% | - |
| Sep 24, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 238.23 | -0.62% | - |
| Sep 23, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 239.72 | -1.23% | - |