Reliance, Inc. Common Stock (RS)
396.46
+2.51 (0.64%)
NYSE· Last Trade: Jun 4th, 4:55 PM EDT
Historical Prices For Reliance, Inc. Common Stock (RS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 388.87 | 394.92 | 388.87 | 393.95 | 230,961 | 393.95 |
| 6/02/2026 | 384.36 | 394.62 | 382.55 | 391.59 | 234,047 | 391.59 |
| 6/01/2026 | 383.46 | 384.93 | 374.71 | 382.82 | 233,938 | 382.82 |
| 5/29/2026 | 377.17 | 386.39 | 372.74 | 380.77 | 884,853 | 380.77 |
| 5/28/2026 | 374.88 | 378.16 | 371.80 | 377.87 | 189,257 | 377.87 |
| 5/27/2026 | 376.19 | 380.50 | 373.48 | 378.39 | 223,777 | 378.39 |
| 5/26/2026 | 367.14 | 377.19 | 366.06 | 376.30 | 382,296 | 376.30 |
| 5/22/2026 | 364.49 | 370.00 | 364.48 | 367.00 | 247,111 | 367.00 |
| 5/21/2026 | 362.75 | 364.82 | 359.37 | 364.48 | 416,515 | 363.23 |
| 5/20/2026 | 356.55 | 362.48 | 355.92 | 362.26 | 398,597 | 361.02 |
| 5/19/2026 | 356.71 | 357.80 | 351.75 | 357.49 | 324,351 | 356.26 |
| 5/18/2026 | 360.90 | 363.57 | 357.22 | 360.00 | 259,858 | 358.76 |
| 5/15/2026 | 364.30 | 364.30 | 356.57 | 361.73 | 211,282 | 360.49 |
| 5/14/2026 | 371.39 | 371.39 | 364.67 | 367.84 | 223,293 | 366.58 |
| 5/13/2026 | 361.50 | 371.53 | 361.50 | 368.85 | 364,539 | 367.58 |
| 5/12/2026 | 367.78 | 368.51 | 359.26 | 360.30 | 285,925 | 359.06 |
| 5/11/2026 | 370.65 | 371.96 | 366.36 | 368.47 | 265,786 | 367.21 |
| 5/08/2026 | 370.96 | 372.33 | 367.00 | 369.29 | 244,964 | 368.02 |
| 5/07/2026 | 375.00 | 377.36 | 368.76 | 369.10 | 354,094 | 367.83 |
| 5/06/2026 | 376.85 | 381.00 | 370.19 | 376.48 | 384,590 | 375.19 |
| 5/05/2026 | 364.64 | 373.77 | 363.21 | 372.04 | 255,911 | 370.76 |
| 5/04/2026 | 365.25 | 365.83 | 359.53 | 362.83 | 206,320 | 361.59 |
| 5/01/2026 | 362.62 | 368.22 | 360.05 | 365.85 | 242,280 | 364.60 |
| 4/30/2026 | 356.89 | 365.86 | 355.18 | 362.50 | 270,344 | 361.26 |
| 4/29/2026 | 363.08 | 363.08 | 358.32 | 359.45 | 253,758 | 358.22 |
| 4/28/2026 | 363.45 | 363.99 | 356.00 | 362.42 | 462,109 | 361.18 |
| 4/27/2026 | 352.65 | 363.24 | 349.54 | 360.86 | 432,823 | 359.62 |
| 4/24/2026 | 346.34 | 353.93 | 342.91 | 351.68 | 446,403 | 350.47 |
| 4/23/2026 | 360.00 | 365.00 | 339.69 | 344.55 | 657,233 | 343.37 |
| 4/22/2026 | 336.92 | 351.44 | 336.15 | 350.87 | 618,749 | 349.67 |
| 4/21/2026 | 334.71 | 340.93 | 332.53 | 335.99 | 295,922 | 334.84 |
| 4/20/2026 | 324.43 | 335.84 | 323.78 | 335.36 | 315,363 | 334.21 |
| 4/17/2026 | 320.40 | 328.39 | 320.22 | 325.54 | 281,282 | 324.42 |
| 4/16/2026 | 325.32 | 326.25 | 319.05 | 319.34 | 234,129 | 318.25 |
| 4/15/2026 | 320.80 | 322.98 | 318.69 | 319.91 | 255,674 | 318.81 |
| 4/14/2026 | 321.46 | 328.16 | 320.10 | 323.30 | 223,307 | 322.19 |
| 4/13/2026 | 321.41 | 325.54 | 318.43 | 324.37 | 230,027 | 323.26 |
| 4/10/2026 | 323.21 | 325.72 | 320.89 | 322.20 | 258,063 | 321.10 |
| 4/09/2026 | 320.00 | 323.95 | 315.85 | 322.18 | 309,091 | 321.07 |
| 4/08/2026 | 310.59 | 321.25 | 307.47 | 320.33 | 325,015 | 319.23 |
| 4/07/2026 | 306.88 | 310.06 | 304.85 | 306.64 | 226,501 | 305.59 |
| 4/06/2026 | 304.48 | 307.09 | 301.04 | 306.10 | 199,381 | 305.05 |
| 4/02/2026 | 304.79 | 309.06 | 301.89 | 305.38 | 175,167 | 304.33 |
| 4/01/2026 | 304.23 | 310.62 | 304.23 | 307.19 | 261,391 | 306.14 |
| 3/31/2026 | 303.26 | 308.00 | 298.28 | 303.92 | 251,846 | 302.88 |
| 3/30/2026 | 301.41 | 304.53 | 298.10 | 300.49 | 189,411 | 299.46 |
| 3/27/2026 | 299.43 | 300.86 | 297.30 | 299.59 | 272,817 | 298.56 |
| 3/26/2026 | 295.51 | 302.00 | 293.34 | 299.60 | 247,277 | 298.57 |
| 3/25/2026 | 304.65 | 304.94 | 298.81 | 298.99 | 337,808 | 297.96 |
| 3/24/2026 | 289.56 | 302.44 | 289.56 | 300.22 | 306,597 | 299.19 |
| 3/23/2026 | 296.29 | 299.25 | 291.67 | 291.76 | 547,398 | 290.76 |
| 3/20/2026 | 293.29 | 296.59 | 289.53 | 290.56 | 646,077 | 289.56 |
| 3/19/2026 | 293.98 | 296.72 | 289.08 | 294.80 | 342,462 | 293.79 |
| 3/18/2026 | 298.26 | 301.54 | 295.77 | 295.94 | 345,347 | 294.93 |
| 3/17/2026 | 299.73 | 302.54 | 297.67 | 299.04 | 281,196 | 298.01 |
| 3/16/2026 | 296.60 | 303.24 | 296.60 | 297.80 | 368,438 | 296.78 |
| 3/13/2026 | 300.32 | 300.32 | 294.70 | 297.44 | 391,098 | 296.42 |
| 3/12/2026 | 306.19 | 307.00 | 298.77 | 299.28 | 384,818 | 298.25 |
| 3/11/2026 | 299.62 | 308.49 | 297.95 | 308.09 | 477,577 | 307.03 |
| 3/10/2026 | 303.16 | 309.47 | 299.47 | 300.31 | 442,366 | 299.28 |
| 3/09/2026 | 299.53 | 303.88 | 293.93 | 302.58 | 341,784 | 301.54 |
| 3/06/2026 | 315.61 | 316.28 | 299.67 | 303.26 | 368,909 | 302.22 |
| 3/05/2026 | 310.73 | 312.72 | 307.75 | 311.15 | 299,892 | 308.84 |
| 3/04/2026 | 315.79 | 316.44 | 307.82 | 313.12 | 365,278 | 310.79 |