Skip to main content
logo
Reliance logo
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
402.45
+5.54 (1.40%)
At close: Oct 9, 2026, 4:00 PM EDT
405.42
+2.97 (0.74%)
Pre-market: Oct 12, 2026, 5:53 AM EDT

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026399.58405.81396.20402.45402.451.40%173,137
Oct 8, 2026395.00400.78395.00396.91396.910.17%214,738
Oct 7, 2026397.60399.70394.03396.22396.22-1.31%276,661
Oct 6, 2026410.99412.99401.33401.49401.49-1.65%199,910
Oct 5, 2026401.45415.62400.36408.24408.241.98%380,123
Oct 2, 2026396.80403.61394.54400.31400.311.85%273,099
Oct 1, 2026383.19393.66380.38393.04393.042.15%264,400
Sep 30, 2026388.22390.14383.81384.75384.75-0.63%255,373
Sep 29, 2026389.55389.55381.13387.19387.19-1.11%173,891
Sep 28, 2026385.48392.99383.50391.53391.531.10%188,521
Sep 25, 2026384.31389.13382.13387.28387.280.39%217,609
Sep 24, 2026384.51388.10383.18385.77385.770.30%319,436
Sep 23, 2026384.07391.19383.29384.63384.63-0.60%260,018
Sep 22, 2026387.45387.45381.79386.95386.950.60%191,456
Sep 21, 2026390.69395.30383.85384.65384.65-1.41%195,912
Sep 18, 2026400.07400.07385.80390.15390.15-2.60%935,323
Sep 17, 2026399.24404.32397.98400.56400.561.59%217,391
Sep 16, 2026393.62399.47387.78394.30394.300.59%303,825
Sep 15, 2026385.99392.84381.87392.00392.002.02%222,388
Sep 14, 2026391.27396.07383.52384.23384.23-2.53%245,662
Sep 11, 2026394.38397.22386.38394.21394.210.46%292,513
Sep 10, 2026391.81395.26385.35392.40392.40-0.66%191,217
Sep 9, 2026398.95404.06393.55394.99394.99-0.83%168,129
Sep 8, 2026404.99407.64398.02398.31398.31-0.55%241,197
Sep 4, 2026398.13404.36394.30400.51400.510.57%334,759
Sep 3, 2026401.15405.13397.22398.24398.24-0.49%331,211
Sep 2, 2026393.09402.67389.44400.21400.212.59%317,347
Sep 1, 2026382.67391.69380.10390.11390.111.58%356,377
Aug 31, 2026390.93390.93383.43384.05384.05-0.91%527,037
Aug 28, 2026392.44401.00385.28387.59387.59-1.05%226,635
Aug 27, 2026389.43392.40386.88391.69391.690.14%246,922
Aug 26, 2026385.09392.59385.09391.16391.161.95%261,489
Aug 25, 2026384.00385.52380.25383.66383.660.31%221,786
Aug 24, 2026395.63402.07379.90382.49382.49-1.39%407,387
Aug 21, 2026385.00391.18382.90387.89387.891.99%683,272
Aug 20, 2026394.60395.50379.86380.31380.31-4.76%650,099
Aug 19, 2026426.00426.40389.00399.31399.31-5.24%619,567
Aug 18, 2026432.62432.62415.81421.40421.40-1.55%187,640
Aug 17, 2026424.65428.73420.67428.02428.020.35%310,645
Aug 14, 2026423.66427.60421.40426.54426.540.62%223,394
Aug 13, 2026429.00432.65422.72425.15423.90-0.46%246,288
Aug 12, 2026423.68427.83421.88427.11425.850.85%191,288
Aug 11, 2026429.92433.02422.85423.50422.25-1.16%289,081
Aug 10, 2026424.00431.05423.87428.49427.231.09%316,399
Aug 7, 2026418.16424.75415.38423.88422.631.38%279,020
Aug 6, 2026422.97422.97414.87418.13416.90-0.70%295,723
Aug 5, 2026420.00424.77414.24421.08419.841.49%462,347
Aug 4, 2026411.39417.76406.99414.91413.691.35%337,786
Aug 3, 2026401.04409.63390.05409.39408.190.81%265,173
Jul 31, 2026398.27410.67397.77406.10404.911.27%290,968