Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
293.40
+6.88 (2.40%)
Aug 13, 2025, 2:47 PM - Market open
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 287.48 | 293.46 | 287.37 | 293.08 | - | 2.29% | 99,487 |
| Aug 12, 2025 | 284.86 | 288.04 | 283.20 | 286.51 | 286.51 | 1.19% | 366,484 |
| Aug 11, 2025 | 284.37 | 286.29 | 281.17 | 283.13 | 283.13 | -0.67% | 344,714 |
| Aug 8, 2025 | 287.48 | 289.20 | 284.61 | 285.03 | 285.03 | -0.15% | 316,262 |
| Aug 7, 2025 | 287.58 | 288.22 | 282.56 | 285.47 | 285.47 | -0.18% | 360,413 |
| Aug 6, 2025 | 287.42 | 289.92 | 285.64 | 285.98 | 285.98 | -0.63% | 289,488 |
| Aug 5, 2025 | 286.30 | 288.89 | 284.78 | 287.78 | 287.78 | 1.10% | 287,762 |
| Aug 4, 2025 | 284.58 | 287.24 | 283.00 | 284.66 | 284.66 | 0.43% | 345,049 |
| Aug 1, 2025 | 285.74 | 286.75 | 281.74 | 283.43 | 283.43 | -2.31% | 459,944 |
| Jul 31, 2025 | 290.89 | 295.78 | 289.77 | 290.13 | 290.13 | -1.71% | 421,876 |
| Jul 30, 2025 | 298.66 | 299.91 | 294.61 | 295.17 | 295.17 | -1.52% | 493,555 |
| Jul 29, 2025 | 300.10 | 303.66 | 296.21 | 299.72 | 299.72 | -0.13% | 558,698 |
| Jul 28, 2025 | 305.52 | 308.45 | 299.85 | 300.10 | 300.10 | -1.97% | 793,742 |
| Jul 25, 2025 | 300.90 | 307.99 | 297.83 | 306.14 | 306.14 | 1.60% | 761,042 |
| Jul 24, 2025 | 338.23 | 340.90 | 295.00 | 301.33 | 301.33 | -12.32% | 1,219,911 |
| Jul 23, 2025 | 338.36 | 344.32 | 337.74 | 343.66 | 343.66 | 1.02% | 477,357 |
| Jul 22, 2025 | 338.20 | 347.44 | 338.20 | 340.20 | 340.20 | 0.34% | 587,691 |
| Jul 21, 2025 | 337.33 | 343.18 | 335.57 | 339.04 | 339.04 | 0.84% | 700,075 |
| Jul 18, 2025 | 333.06 | 336.79 | 330.77 | 336.21 | 336.21 | 1.69% | 497,878 |
| Jul 17, 2025 | 325.04 | 332.48 | 325.04 | 330.63 | 330.63 | 1.44% | 327,378 |
| Jul 16, 2025 | 321.86 | 326.96 | 320.05 | 325.94 | 325.94 | 1.22% | 301,592 |
| Jul 15, 2025 | 329.15 | 329.15 | 321.99 | 322.00 | 322.00 | -1.85% | 187,227 |
| Jul 14, 2025 | 327.55 | 329.77 | 326.50 | 328.06 | 328.06 | -0.13% | 243,604 |
| Jul 11, 2025 | 330.52 | 332.83 | 325.71 | 328.48 | 328.48 | -1.23% | 368,598 |
| Jul 10, 2025 | 328.00 | 333.71 | 328.00 | 332.56 | 332.56 | 1.41% | 346,102 |
| Jul 9, 2025 | 328.44 | 330.20 | 325.00 | 327.92 | 327.92 | 0.15% | 240,600 |
| Jul 8, 2025 | 323.58 | 330.36 | 323.26 | 327.42 | 327.42 | 1.13% | 283,345 |
| Jul 7, 2025 | 324.87 | 328.18 | 323.74 | 323.77 | 323.77 | -0.98% | 279,963 |
| Jul 3, 2025 | 324.63 | 328.27 | 324.23 | 326.96 | 326.96 | 0.47% | 159,208 |
| Jul 2, 2025 | 322.48 | 325.70 | 321.02 | 325.44 | 325.44 | 1.28% | 317,293 |
| Jul 1, 2025 | 313.46 | 323.00 | 312.14 | 321.33 | 321.33 | 2.37% | 389,237 |
| Jun 30, 2025 | 316.30 | 317.18 | 313.77 | 313.90 | 313.90 | -0.92% | 291,266 |
| Jun 27, 2025 | 314.80 | 318.14 | 313.13 | 316.81 | 316.81 | 0.69% | 580,628 |
| Jun 26, 2025 | 312.29 | 315.25 | 308.31 | 314.65 | 314.65 | 1.82% | 150,769 |
| Jun 25, 2025 | 308.96 | 310.59 | 306.88 | 309.04 | 309.04 | 0.05% | 212,368 |
| Jun 24, 2025 | 310.00 | 312.15 | 307.64 | 308.90 | 308.90 | -0.14% | 275,735 |
| Jun 23, 2025 | 306.33 | 309.86 | 305.55 | 309.33 | 309.33 | 0.58% | 297,502 |
| Jun 20, 2025 | 311.82 | 311.82 | 304.28 | 307.55 | 307.55 | -0.49% | 1,232,972 |
| Jun 18, 2025 | 310.40 | 312.19 | 307.41 | 309.05 | 309.05 | -0.22% | 411,390 |
| Jun 17, 2025 | 304.79 | 312.19 | 304.05 | 309.74 | 309.74 | 1.28% | 349,325 |
| Jun 16, 2025 | 311.00 | 312.39 | 303.97 | 305.82 | 305.82 | -1.39% | 290,891 |
| Jun 13, 2025 | 306.98 | 312.70 | 304.48 | 310.12 | 310.12 | 0.05% | 272,638 |
| Jun 12, 2025 | 306.57 | 311.09 | 303.95 | 309.98 | 309.98 | 0.76% | 558,526 |
| Jun 11, 2025 | 309.90 | 309.90 | 301.65 | 307.64 | 307.64 | -1.27% | 413,028 |
| Jun 10, 2025 | 310.30 | 311.99 | 308.52 | 311.59 | 311.59 | 0.80% | 406,603 |
| Jun 9, 2025 | 310.24 | 312.25 | 305.87 | 309.13 | 309.13 | -0.21% | 292,780 |
| Jun 6, 2025 | 310.84 | 315.08 | 308.56 | 309.79 | 309.79 | 0.89% | 276,899 |
| Jun 5, 2025 | 309.72 | 309.72 | 304.97 | 307.07 | 307.07 | -0.49% | 311,146 |
| Jun 4, 2025 | 310.00 | 313.99 | 307.66 | 308.57 | 308.57 | 0.11% | 557,468 |
| Jun 3, 2025 | 298.99 | 308.72 | 295.61 | 308.22 | 308.22 | 2.09% | 412,395 |