Reliance, Inc. (FRA:RS6)
Germany · Delayed Price · Currency is EUR 336.00
+8.00 (2.44%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | - | 2.44% | - |
| Jun 2, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Jun 1, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | - |
| May 29, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | - |
| May 28, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.24% | - |
| May 27, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| May 26, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| May 25, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.28% | - |
| May 22, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.00% | - |
| May 21, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.92 | 0.65% | - |
| May 20, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 306.93 | - | - |
| May 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 306.93 | -0.65% | - |
| May 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.92 | -1.90% | - |
| May 15, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 314.90 | 0.64% | - |
| May 14, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.91 | 2.61% | - |
| May 13, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 304.94 | -1.92% | - |
| May 12, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 310.91 | -0.64% | - |
| May 11, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.91 | - | - |
| May 8, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.91 | -1.88% | - |
| May 7, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 318.89 | 1.27% | - |
| May 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 314.90 | 1.94% | - |
| May 5, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.92 | - | - |
| May 4, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.92 | 0.65% | - |
| Apr 30, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 306.93 | - | - |
| Apr 29, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 306.93 | - | - |
| Apr 28, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 306.93 | 3.36% | - |
| Apr 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 296.96 | 1.36% | - |
| Apr 24, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 292.98 | -3.92% | - |
| Apr 23, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 304.94 | 2.00% | 10 |
| Apr 22, 2026 | 286.00 | 300.00 | 286.00 | 300.00 | 298.96 | 5.63% | 15 |
| Apr 21, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.01 | 2.90% | - |
| Apr 20, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.04 | 2.22% | - |
| Apr 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.06 | - | - |
| Apr 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.06 | -1.46% | - |
| Apr 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.05 | - | - |
| Apr 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.05 | -0.72% | - |
| Apr 13, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.04 | 0.73% | - |
| Apr 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.05 | - | - |
| Apr 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.05 | 4.58% | - |
| Apr 8, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.09 | -0.76% | - |
| Apr 7, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.08 | -0.60% | - |
| Apr 2, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 264.68 | 1.34% | - |
| Apr 1, 2026 | 262.10 | 262.10 | 262.10 | 262.10 | 261.19 | 0.46% | - |
| Mar 31, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 259.99 | 0.58% | - |
| Mar 30, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 258.50 | 0.08% | - |
| Mar 27, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 258.30 | 0.62% | - |
| Mar 26, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 256.70 | -0.23% | - |
| Mar 25, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 257.30 | 2.91% | - |
| Mar 24, 2026 | 250.90 | 250.90 | 250.90 | 250.90 | 250.03 | 0.08% | 45 |
| Mar 23, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 249.83 | -1.34% | - |