Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
323.09
+0.89 (0.28%)
Apr 13, 2026, 3:34 PM EDT - Market open
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 321.41 | 322.10 | 318.43 | 321.31 | - | -0.28% | 46,236 |
| Apr 10, 2026 | 323.21 | 325.72 | 320.89 | 322.20 | 322.20 | 0.01% | 258,063 |
| Apr 9, 2026 | 320.00 | 323.95 | 315.85 | 322.18 | 322.18 | 0.58% | 309,073 |
| Apr 8, 2026 | 310.59 | 321.25 | 307.47 | 320.33 | 320.33 | 4.46% | 325,006 |
| Apr 7, 2026 | 306.88 | 310.06 | 304.85 | 306.64 | 306.64 | 0.18% | 226,483 |
| Apr 6, 2026 | 304.48 | 307.09 | 301.04 | 306.10 | 306.10 | 0.24% | 199,381 |
| Apr 2, 2026 | 304.79 | 309.07 | 301.90 | 305.38 | 305.38 | -0.59% | 175,146 |
| Apr 1, 2026 | 304.23 | 310.62 | 304.23 | 307.19 | 307.19 | 1.08% | 261,372 |
| Mar 31, 2026 | 303.26 | 308.00 | 298.28 | 303.92 | 303.92 | 1.14% | 251,795 |
| Mar 30, 2026 | 301.41 | 304.53 | 298.10 | 300.49 | 300.49 | 0.30% | 189,402 |
| Mar 27, 2026 | 299.43 | 300.97 | 297.30 | 299.59 | 299.59 | - | 272,015 |
| Mar 26, 2026 | 295.51 | 302.00 | 293.34 | 299.60 | 299.60 | 0.20% | 247,260 |
| Mar 25, 2026 | 304.65 | 304.94 | 298.81 | 298.99 | 298.99 | -0.41% | 337,808 |
| Mar 24, 2026 | 289.56 | 302.44 | 289.56 | 300.22 | 300.22 | 2.90% | 306,275 |
| Mar 23, 2026 | 296.29 | 299.25 | 291.67 | 291.76 | 291.76 | 0.41% | 547,396 |
| Mar 20, 2026 | 293.29 | 296.59 | 289.53 | 290.56 | 290.56 | -1.44% | 621,357 |
| Mar 19, 2026 | 293.98 | 296.72 | 289.08 | 294.80 | 294.80 | -0.39% | 339,718 |
| Mar 18, 2026 | 298.26 | 301.54 | 295.77 | 295.94 | 295.94 | -1.04% | 332,421 |
| Mar 17, 2026 | 299.73 | 302.54 | 297.67 | 299.04 | 299.04 | 0.42% | 281,145 |
| Mar 16, 2026 | 296.60 | 303.24 | 296.60 | 297.80 | 297.80 | 0.12% | 368,437 |
| Mar 13, 2026 | 300.32 | 300.32 | 294.70 | 297.44 | 297.44 | -0.61% | 391,096 |
| Mar 12, 2026 | 306.19 | 307.00 | 298.77 | 299.28 | 299.28 | -2.86% | 384,809 |
| Mar 11, 2026 | 299.62 | 308.49 | 297.95 | 308.09 | 308.09 | 2.59% | 477,566 |
| Mar 10, 2026 | 303.16 | 309.47 | 299.47 | 300.31 | 300.31 | -0.75% | 441,079 |
| Mar 9, 2026 | 299.53 | 303.88 | 293.93 | 302.58 | 302.58 | -0.22% | 340,520 |
| Mar 6, 2026 | 315.61 | 316.28 | 299.67 | 303.26 | 303.26 | -2.54% | 368,908 |
| Mar 5, 2026 | 310.73 | 312.72 | 307.76 | 311.15 | 309.90 | -0.63% | 299,885 |
| Mar 4, 2026 | 315.79 | 316.44 | 307.82 | 313.12 | 311.86 | -0.25% | 365,151 |
| Mar 3, 2026 | 316.52 | 316.53 | 303.40 | 313.91 | 312.65 | -2.77% | 262,800 |
| Mar 2, 2026 | 314.89 | 324.21 | 310.02 | 322.85 | 321.55 | 2.28% | 344,354 |
| Feb 27, 2026 | 314.54 | 316.48 | 310.00 | 315.64 | 314.37 | -0.15% | 662,640 |
| Feb 26, 2026 | 316.85 | 318.17 | 311.11 | 316.10 | 314.83 | -0.20% | 416,308 |
| Feb 25, 2026 | 316.75 | 318.15 | 312.46 | 316.74 | 315.47 | -0.12% | 289,041 |
| Feb 24, 2026 | 322.15 | 325.26 | 315.98 | 317.11 | 315.84 | -1.73% | 405,101 |
| Feb 23, 2026 | 319.09 | 322.90 | 313.21 | 322.70 | 321.40 | 1.16% | 464,464 |
| Feb 20, 2026 | 320.36 | 322.43 | 313.05 | 319.01 | 317.73 | -2.53% | 496,791 |
| Feb 19, 2026 | 332.00 | 346.30 | 317.94 | 327.28 | 325.97 | -2.72% | 708,957 |
| Feb 18, 2026 | 342.44 | 346.26 | 333.86 | 336.44 | 335.09 | -1.13% | 586,342 |
| Feb 17, 2026 | 340.48 | 350.23 | 332.22 | 340.30 | 338.93 | -0.91% | 449,774 |
| Feb 13, 2026 | 352.50 | 352.90 | 339.10 | 343.43 | 342.05 | -3.60% | 573,279 |
| Feb 12, 2026 | 359.42 | 365.59 | 351.60 | 356.25 | 354.82 | -1.14% | 467,530 |
| Feb 11, 2026 | 355.00 | 360.64 | 353.00 | 360.37 | 358.92 | 2.01% | 328,655 |
| Feb 10, 2026 | 352.00 | 354.74 | 348.49 | 353.28 | 351.86 | 0.29% | 353,950 |
| Feb 9, 2026 | 352.13 | 353.81 | 347.70 | 352.26 | 350.84 | -0.29% | 274,027 |
| Feb 6, 2026 | 343.80 | 354.38 | 343.04 | 353.27 | 351.85 | 3.21% | 373,467 |
| Feb 5, 2026 | 345.10 | 348.36 | 340.74 | 342.27 | 340.89 | -1.29% | 325,596 |
| Feb 4, 2026 | 339.22 | 347.00 | 338.52 | 346.73 | 345.34 | 3.17% | 356,297 |
| Feb 3, 2026 | 335.00 | 338.66 | 332.44 | 336.09 | 334.74 | 1.21% | 475,199 |
| Feb 2, 2026 | 328.69 | 333.84 | 326.91 | 332.06 | 330.73 | 0.78% | 389,316 |
| Jan 30, 2026 | 327.71 | 331.20 | 325.32 | 329.50 | 328.18 | -0.84% | 627,325 |