Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
22.45
-0.78 (-3.36%)
Sep 19, 2025, 4:00 PM EDT - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23.28 | 23.28 | 22.45 | 22.45 | 22.45 | -3.36% | 757,325 |
| Sep 18, 2025 | 22.74 | 23.37 | 22.67 | 23.23 | 23.23 | 2.07% | 223,923 |
| Sep 17, 2025 | 23.08 | 23.76 | 22.68 | 22.76 | 22.76 | -1.60% | 202,396 |
| Sep 16, 2025 | 23.03 | 23.43 | 22.83 | 23.13 | 23.13 | -0.09% | 244,852 |
| Sep 15, 2025 | 22.73 | 23.28 | 22.51 | 23.15 | 23.15 | 3.12% | 204,330 |
| Sep 12, 2025 | 22.40 | 22.66 | 22.26 | 22.45 | 22.45 | -0.71% | 179,700 |
| Sep 11, 2025 | 21.92 | 22.69 | 21.92 | 22.61 | 22.61 | 3.01% | 204,606 |
| Sep 10, 2025 | 22.02 | 22.27 | 21.87 | 21.95 | 21.95 | -0.32% | 158,156 |
| Sep 9, 2025 | 22.76 | 23.07 | 21.94 | 22.02 | 22.02 | -3.67% | 207,498 |
| Sep 8, 2025 | 23.44 | 23.44 | 22.78 | 22.86 | 22.86 | -2.72% | 156,468 |
| Sep 5, 2025 | 22.98 | 23.73 | 22.97 | 23.50 | 23.50 | 2.40% | 199,885 |
| Sep 4, 2025 | 22.27 | 22.95 | 22.03 | 22.95 | 22.95 | 2.36% | 181,144 |
| Sep 3, 2025 | 22.53 | 22.75 | 21.80 | 22.42 | 22.24 | -0.84% | 269,958 |
| Sep 2, 2025 | 22.53 | 22.70 | 22.23 | 22.61 | 22.43 | -0.83% | 203,337 |
| Aug 29, 2025 | 22.74 | 22.99 | 22.66 | 22.80 | 22.62 | 0.31% | 188,632 |
| Aug 28, 2025 | 22.84 | 22.93 | 22.26 | 22.73 | 22.55 | -0.26% | 133,365 |
| Aug 27, 2025 | 22.73 | 22.95 | 22.49 | 22.79 | 22.61 | -0.74% | 177,975 |
| Aug 26, 2025 | 22.95 | 23.16 | 22.74 | 22.96 | 22.77 | 0.17% | 337,683 |
| Aug 25, 2025 | 22.72 | 23.35 | 22.72 | 22.92 | 22.73 | 0.53% | 175,060 |
| Aug 22, 2025 | 22.16 | 23.14 | 21.77 | 22.80 | 22.62 | 4.73% | 193,478 |
| Aug 21, 2025 | 21.67 | 21.97 | 21.39 | 21.77 | 21.59 | -0.73% | 155,883 |
| Aug 20, 2025 | 22.34 | 22.49 | 21.92 | 21.93 | 21.75 | -1.75% | 114,614 |
| Aug 19, 2025 | 21.95 | 22.37 | 21.95 | 22.32 | 22.14 | 1.87% | 126,642 |
| Aug 18, 2025 | 21.79 | 22.04 | 21.67 | 21.91 | 21.73 | 0.55% | 127,855 |
| Aug 15, 2025 | 22.09 | 22.09 | 21.49 | 21.79 | 21.61 | -0.55% | 209,897 |
| Aug 14, 2025 | 22.50 | 22.50 | 21.78 | 21.91 | 21.73 | -4.49% | 141,455 |
| Aug 13, 2025 | 22.25 | 23.01 | 22.03 | 22.94 | 22.75 | 3.89% | 165,223 |
| Aug 12, 2025 | 21.42 | 22.38 | 21.32 | 22.08 | 21.90 | 4.40% | 259,222 |
| Aug 11, 2025 | 20.65 | 21.27 | 20.60 | 21.15 | 20.98 | 2.08% | 355,725 |
| Aug 8, 2025 | 20.76 | 21.14 | 20.67 | 20.72 | 20.55 | 0.19% | 222,564 |
| Aug 7, 2025 | 21.15 | 21.43 | 20.48 | 20.68 | 20.51 | -0.67% | 158,961 |
| Aug 6, 2025 | 21.45 | 21.52 | 20.81 | 20.82 | 20.65 | -2.53% | 215,453 |
| Aug 5, 2025 | 20.90 | 21.41 | 20.66 | 21.36 | 21.19 | 2.94% | 247,709 |
| Aug 4, 2025 | 20.70 | 21.11 | 20.25 | 20.75 | 20.58 | 0.53% | 443,265 |
| Aug 1, 2025 | 20.39 | 21.06 | 20.19 | 20.64 | 20.47 | 0.19% | 276,091 |
| Jul 31, 2025 | 20.70 | 20.82 | 20.01 | 20.60 | 20.43 | -1.72% | 375,731 |
| Jul 30, 2025 | 20.14 | 21.35 | 19.76 | 20.96 | 20.79 | -3.85% | 551,371 |
| Jul 29, 2025 | 23.07 | 23.07 | 21.69 | 21.80 | 21.62 | -3.63% | 290,518 |
| Jul 28, 2025 | 22.74 | 22.88 | 22.35 | 22.62 | 22.44 | -0.13% | 208,042 |
| Jul 25, 2025 | 22.42 | 22.76 | 22.01 | 22.65 | 22.47 | 0.98% | 218,474 |
| Jul 24, 2025 | 24.28 | 24.28 | 22.28 | 22.43 | 22.25 | -8.64% | 272,524 |
| Jul 23, 2025 | 24.04 | 24.59 | 23.96 | 24.55 | 24.35 | 3.32% | 186,361 |
| Jul 22, 2025 | 23.41 | 24.08 | 23.36 | 23.76 | 23.57 | 2.63% | 220,023 |
| Jul 21, 2025 | 23.13 | 23.58 | 23.00 | 23.15 | 22.96 | 1.67% | 184,649 |
| Jul 18, 2025 | 23.05 | 23.11 | 22.64 | 22.77 | 22.59 | -1.04% | 189,905 |
| Jul 17, 2025 | 22.61 | 23.03 | 22.59 | 23.01 | 22.82 | 1.46% | 191,351 |
| Jul 16, 2025 | 22.69 | 22.86 | 22.25 | 22.68 | 22.50 | 0.35% | 210,358 |
| Jul 15, 2025 | 23.58 | 23.59 | 22.57 | 22.60 | 22.42 | -3.46% | 215,540 |
| Jul 14, 2025 | 23.57 | 23.67 | 23.03 | 23.41 | 23.22 | -1.51% | 173,963 |
| Jul 11, 2025 | 23.92 | 24.06 | 23.34 | 23.77 | 23.58 | -0.75% | 248,881 |