Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
298.02
-0.97 (-0.32%)
Sep 8, 2025, 4:00 PM - Market closed
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 299.09 | 301.25 | 295.97 | 298.02 | 298.02 | -0.32% | 261,467 |
| Sep 5, 2025 | 296.37 | 302.48 | 295.80 | 298.99 | 298.99 | 1.37% | 237,979 |
| Sep 4, 2025 | 289.32 | 294.97 | 287.51 | 294.96 | 294.96 | 1.77% | 286,273 |
| Sep 3, 2025 | 289.18 | 291.46 | 287.39 | 289.84 | 289.84 | -0.18% | 180,535 |
| Sep 2, 2025 | 292.35 | 292.35 | 288.93 | 290.37 | 290.37 | -1.79% | 200,678 |
| Aug 29, 2025 | 294.26 | 298.03 | 294.02 | 295.66 | 295.66 | 0.46% | 359,909 |
| Aug 28, 2025 | 296.96 | 296.96 | 291.00 | 294.32 | 294.32 | -0.29% | 225,723 |
| Aug 27, 2025 | 293.49 | 296.31 | 293.20 | 295.19 | 295.19 | -0.05% | 296,536 |
| Aug 26, 2025 | 294.93 | 295.97 | 290.91 | 295.34 | 295.34 | 0.34% | 395,526 |
| Aug 25, 2025 | 294.76 | 296.83 | 292.60 | 294.33 | 294.33 | -0.07% | 270,668 |
| Aug 22, 2025 | 287.49 | 295.01 | 286.11 | 294.54 | 294.54 | 3.04% | 305,705 |
| Aug 21, 2025 | 283.65 | 286.25 | 283.44 | 285.85 | 285.85 | -0.08% | 305,838 |
| Aug 20, 2025 | 286.86 | 291.84 | 283.04 | 286.09 | 286.09 | -0.38% | 504,937 |
| Aug 19, 2025 | 284.74 | 288.99 | 284.32 | 287.17 | 287.17 | 1.36% | 307,572 |
| Aug 18, 2025 | 286.00 | 287.12 | 281.64 | 283.33 | 283.33 | -0.95% | 291,044 |
| Aug 15, 2025 | 291.40 | 291.40 | 286.06 | 286.06 | 286.06 | -1.45% | 291,580 |
| Aug 14, 2025 | 289.53 | 290.35 | 286.46 | 290.27 | 289.06 | -1.15% | 263,632 |
| Aug 13, 2025 | 287.48 | 294.40 | 287.37 | 293.66 | 292.43 | 2.50% | 236,387 |
| Aug 12, 2025 | 284.86 | 288.04 | 283.20 | 286.51 | 285.31 | 1.19% | 366,484 |
| Aug 11, 2025 | 284.37 | 286.29 | 281.17 | 283.13 | 281.95 | -0.67% | 344,714 |
| Aug 8, 2025 | 287.48 | 289.20 | 284.61 | 285.03 | 283.84 | -0.15% | 316,262 |
| Aug 7, 2025 | 287.58 | 288.22 | 282.56 | 285.47 | 284.28 | -0.18% | 360,413 |
| Aug 6, 2025 | 287.42 | 289.92 | 285.64 | 285.98 | 284.79 | -0.63% | 289,488 |
| Aug 5, 2025 | 286.30 | 288.89 | 284.78 | 287.78 | 286.58 | 1.10% | 287,762 |
| Aug 4, 2025 | 284.58 | 287.24 | 283.00 | 284.66 | 283.47 | 0.43% | 345,049 |
| Aug 1, 2025 | 285.74 | 286.75 | 281.74 | 283.43 | 282.25 | -2.31% | 459,944 |
| Jul 31, 2025 | 290.89 | 295.78 | 289.77 | 290.13 | 288.92 | -1.71% | 421,876 |
| Jul 30, 2025 | 298.66 | 299.91 | 294.61 | 295.17 | 293.94 | -1.52% | 493,555 |
| Jul 29, 2025 | 300.10 | 303.66 | 296.21 | 299.72 | 298.47 | -0.13% | 558,698 |
| Jul 28, 2025 | 305.52 | 308.45 | 299.85 | 300.10 | 298.85 | -1.97% | 793,742 |
| Jul 25, 2025 | 300.90 | 307.99 | 297.83 | 306.14 | 304.86 | 1.60% | 761,042 |
| Jul 24, 2025 | 338.23 | 340.90 | 295.00 | 301.33 | 300.07 | -12.32% | 1,219,911 |
| Jul 23, 2025 | 338.36 | 344.32 | 337.74 | 343.66 | 342.22 | 1.02% | 477,357 |
| Jul 22, 2025 | 338.20 | 347.44 | 338.20 | 340.20 | 338.78 | 0.34% | 587,691 |
| Jul 21, 2025 | 337.33 | 343.18 | 335.57 | 339.04 | 337.62 | 0.84% | 700,075 |
| Jul 18, 2025 | 333.06 | 336.79 | 330.77 | 336.21 | 334.81 | 1.69% | 497,878 |
| Jul 17, 2025 | 325.04 | 332.48 | 325.04 | 330.63 | 329.25 | 1.44% | 327,378 |
| Jul 16, 2025 | 321.86 | 326.96 | 320.05 | 325.94 | 324.58 | 1.22% | 301,592 |
| Jul 15, 2025 | 329.15 | 329.15 | 321.99 | 322.00 | 320.66 | -1.85% | 187,227 |
| Jul 14, 2025 | 327.55 | 329.77 | 326.50 | 328.06 | 326.69 | -0.13% | 243,604 |
| Jul 11, 2025 | 330.52 | 332.83 | 325.71 | 328.48 | 327.11 | -1.23% | 368,598 |
| Jul 10, 2025 | 328.00 | 333.71 | 328.00 | 332.56 | 331.17 | 1.41% | 346,102 |
| Jul 9, 2025 | 328.44 | 330.20 | 325.00 | 327.92 | 326.55 | 0.15% | 240,600 |
| Jul 8, 2025 | 323.58 | 330.36 | 323.26 | 327.42 | 326.05 | 1.13% | 283,345 |
| Jul 7, 2025 | 324.87 | 328.18 | 323.74 | 323.77 | 322.42 | -0.98% | 279,963 |
| Jul 3, 2025 | 324.63 | 328.27 | 324.23 | 326.96 | 325.59 | 0.47% | 159,208 |
| Jul 2, 2025 | 322.48 | 325.70 | 321.02 | 325.44 | 324.08 | 1.28% | 317,293 |
| Jul 1, 2025 | 313.46 | 323.00 | 312.14 | 321.33 | 319.99 | 2.37% | 389,237 |
| Jun 30, 2025 | 316.30 | 317.18 | 313.77 | 313.90 | 312.59 | -0.92% | 291,266 |
| Jun 27, 2025 | 314.80 | 318.14 | 313.13 | 316.81 | 315.49 | 0.69% | 580,628 |