Skip to main content
logo
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
321.14
+7.24 (2.31%)
Jul 1, 2025, 1:17 PM - Market open

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2025313.46322.89312.14320.47-2.09%68,075
Jun 30, 2025316.30317.18313.77313.90313.90-0.92%291,266
Jun 27, 2025314.80318.14313.13316.81316.810.69%580,628
Jun 26, 2025312.29315.25308.31314.65314.651.82%150,769
Jun 25, 2025308.96310.59306.88309.04309.040.05%212,368
Jun 24, 2025310.00312.15307.64308.90308.90-0.14%275,735
Jun 23, 2025306.33309.86305.55309.33309.330.58%297,502
Jun 20, 2025311.82311.82304.28307.55307.55-0.49%1,232,972
Jun 18, 2025310.40312.19307.41309.05309.05-0.22%411,390
Jun 17, 2025304.79312.19304.05309.74309.741.28%349,325
Jun 16, 2025311.00312.39303.97305.82305.82-1.39%290,891
Jun 13, 2025306.98312.70304.48310.12310.120.05%272,638
Jun 12, 2025306.57311.09303.95309.98309.980.76%558,526
Jun 11, 2025309.90309.90301.65307.64307.64-1.27%413,028
Jun 10, 2025310.30311.99308.52311.59311.590.80%406,603
Jun 9, 2025310.24312.25305.87309.13309.13-0.21%292,780
Jun 6, 2025310.84315.08308.56309.79309.790.89%276,899
Jun 5, 2025309.72309.72304.97307.07307.07-0.49%311,146
Jun 4, 2025310.00313.99307.66308.57308.570.11%557,468
Jun 3, 2025298.99308.72295.61308.22308.222.09%412,395
Jun 2, 2025303.62310.00297.01301.91301.913.10%491,523
May 30, 2025289.42292.99286.52292.82292.820.30%696,873
May 29, 2025295.80295.80290.03291.94291.94-1.22%328,243
May 28, 2025299.87300.44294.76295.56295.56-1.56%219,359
May 27, 2025294.50300.57291.83300.24300.242.83%406,595
May 23, 2025291.46293.78288.96291.98291.98-1.30%250,529
May 22, 2025299.63300.66293.20295.82294.61-1.32%273,157
May 21, 2025302.56303.88298.72299.78298.55-1.37%280,103
May 20, 2025304.18305.47302.26303.94302.70-0.17%259,492
May 19, 2025300.19304.78298.83304.46303.210.15%186,999
May 16, 2025299.64304.83298.87304.00302.761.09%303,384
May 15, 2025299.23301.01298.34300.73299.500.16%176,053
May 14, 2025299.99301.20297.47300.25299.020.36%222,777
May 13, 2025306.03306.03298.96299.16297.94-1.74%275,360
May 12, 2025304.76306.53301.74304.45303.202.74%249,468
May 9, 2025296.29297.27292.14296.32295.110.16%176,022
May 8, 2025298.65300.80295.26295.85294.64-0.48%228,526
May 7, 2025296.80298.22293.85297.29296.070.52%306,566
May 6, 2025292.75297.25292.75295.76294.550.27%302,826
May 5, 2025293.00297.58293.00294.97293.76-0.76%195,414
May 2, 2025292.86298.45291.28297.22296.002.38%214,820
May 1, 2025288.96293.40286.47290.31289.120.72%205,600
Apr 30, 2025284.16289.05281.22288.23287.050.06%591,021
Apr 29, 2025283.89288.76283.72288.06286.880.27%239,017
Apr 28, 2025285.11289.54283.16287.28286.101.07%265,294
Apr 25, 2025283.32286.28280.68284.25283.09-0.32%301,908
Apr 24, 2025276.63288.70271.92285.16283.990.72%367,206
Apr 23, 2025284.37291.00281.38283.11281.951.08%344,989
Apr 22, 2025274.31280.09272.43280.09278.943.03%266,353
Apr 21, 2025275.52275.98270.00271.85270.74-2.08%268,551