Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
279.84
+1.42 (0.51%)
Oct 21, 2025, 2:56 PM EDT - Market open
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 275.54 | 282.08 | 275.50 | 279.65 | - | 0.44% | 117,165 |
| Oct 20, 2025 | 275.45 | 279.39 | 273.42 | 278.42 | 278.42 | 2.47% | 385,678 |
| Oct 17, 2025 | 268.30 | 273.06 | 268.30 | 271.70 | 271.70 | 0.92% | 349,821 |
| Oct 16, 2025 | 272.23 | 275.49 | 267.28 | 269.23 | 269.23 | -1.29% | 369,878 |
| Oct 15, 2025 | 277.41 | 279.73 | 271.75 | 272.75 | 272.75 | -1.19% | 225,974 |
| Oct 14, 2025 | 272.58 | 278.55 | 270.50 | 276.04 | 276.04 | 0.21% | 311,044 |
| Oct 13, 2025 | 274.36 | 278.43 | 273.10 | 275.45 | 275.45 | 1.24% | 333,952 |
| Oct 10, 2025 | 279.23 | 280.72 | 271.79 | 272.08 | 272.08 | -2.60% | 280,281 |
| Oct 9, 2025 | 282.91 | 287.00 | 278.75 | 279.33 | 279.33 | -0.68% | 389,581 |
| Oct 8, 2025 | 281.59 | 282.57 | 278.86 | 281.25 | 281.25 | 0.29% | 330,520 |
| Oct 7, 2025 | 281.82 | 284.11 | 279.93 | 280.43 | 280.43 | -0.19% | 283,416 |
| Oct 6, 2025 | 284.19 | 284.50 | 280.61 | 280.96 | 280.96 | -1.11% | 228,289 |
| Oct 3, 2025 | 285.61 | 285.62 | 281.88 | 284.11 | 284.11 | -0.52% | 228,864 |
| Oct 2, 2025 | 282.74 | 286.33 | 280.06 | 285.60 | 285.60 | 0.86% | 307,293 |
| Oct 1, 2025 | 280.25 | 284.86 | 280.25 | 283.16 | 283.16 | 0.83% | 280,245 |
| Sep 30, 2025 | 278.37 | 281.01 | 276.30 | 280.83 | 280.83 | 1.26% | 286,731 |
| Sep 29, 2025 | 285.68 | 285.68 | 276.02 | 277.33 | 277.33 | -2.33% | 580,323 |
| Sep 26, 2025 | 282.22 | 284.78 | 281.48 | 283.94 | 283.94 | 1.20% | 416,079 |
| Sep 25, 2025 | 283.98 | 286.92 | 279.76 | 280.58 | 280.58 | -1.32% | 288,874 |
| Sep 24, 2025 | 282.22 | 286.97 | 282.01 | 284.34 | 284.34 | 0.47% | 261,842 |
| Sep 23, 2025 | 286.84 | 288.13 | 280.22 | 283.01 | 283.01 | -0.81% | 337,420 |
| Sep 22, 2025 | 287.60 | 289.13 | 281.78 | 285.33 | 285.33 | -0.90% | 464,425 |
| Sep 19, 2025 | 289.12 | 290.32 | 285.50 | 287.93 | 287.93 | 0.11% | 918,692 |
| Sep 18, 2025 | 287.01 | 290.58 | 285.36 | 287.60 | 287.60 | -0.34% | 281,947 |
| Sep 17, 2025 | 289.97 | 297.14 | 287.42 | 288.58 | 288.58 | -0.62% | 288,703 |
| Sep 16, 2025 | 293.24 | 295.22 | 289.79 | 290.37 | 290.37 | -0.20% | 251,985 |
| Sep 15, 2025 | 291.21 | 293.10 | 288.55 | 290.94 | 290.94 | 0.08% | 283,859 |
| Sep 12, 2025 | 295.26 | 297.69 | 290.44 | 290.72 | 290.72 | -2.06% | 227,307 |
| Sep 11, 2025 | 292.95 | 298.61 | 292.52 | 296.83 | 296.83 | 1.55% | 197,459 |
| Sep 10, 2025 | 292.39 | 296.67 | 290.25 | 292.29 | 292.29 | -0.27% | 203,815 |
| Sep 9, 2025 | 300.62 | 302.39 | 292.35 | 293.07 | 293.07 | -1.66% | 231,975 |
| Sep 8, 2025 | 299.09 | 301.25 | 295.97 | 298.02 | 298.02 | -0.32% | 261,996 |
| 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 |