Skip to main content
logo
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
436.91
-2.80 (-0.64%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026438.19442.94431.51436.91436.91-0.64%253,744
Oct 29, 2026440.93440.95433.96439.71439.710.58%228,347
Oct 28, 2026430.17438.99424.70437.18437.181.01%435,100
Oct 27, 2026425.62433.53421.43432.79432.792.59%381,662
Oct 26, 2026420.93426.28415.74421.87421.871.50%355,056
Oct 23, 2026421.75427.55415.38415.62415.62-0.55%245,247
Oct 22, 2026426.97435.00411.34417.92417.92-0.75%510,182
Oct 21, 2026415.97423.13414.00421.07421.070.91%487,725
Oct 20, 2026412.31419.65407.00417.27417.270.38%355,395
Oct 19, 2026414.82421.40411.76415.67415.671.09%385,366
Oct 16, 2026411.12420.94408.82411.17411.171.11%217,422
Oct 15, 2026408.76411.95398.89406.67406.67-0.10%306,639
Oct 14, 2026398.79408.32398.79407.07407.070.74%244,515
Oct 13, 2026402.00407.93399.58404.06404.060.73%233,154
Oct 12, 2026399.41405.60399.41401.12401.12-0.33%128,989
Oct 9, 2026399.58405.81396.20402.45402.451.40%172,341
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