Reliance, Inc. (FRA:RS6)
Germany
· Delayed Price · Currency is EUR 238.70
-3.80 (-1.57%)
At close: Dec 3, 2025
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 3.18% | - |
| Dec 3, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -1.57% | - |
| Dec 2, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 1.59% | - |
| Dec 1, 2025 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -1.40% | - |
| Nov 28, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.33% | - |
| Nov 27, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -0.12% | - |
| Nov 26, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 2.37% | - |
| Nov 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.17% | - |
| Nov 24, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 3.60% | - |
| Nov 21, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.56% | - |
| Nov 20, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 230.76 | 1.31% | - |
| Nov 19, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 227.77 | 0.62% | - |
| Nov 18, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 226.38 | -2.40% | - |
| Nov 17, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.95 | -0.26% | - |
| Nov 14, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 232.55 | -1.97% | - |
| Nov 13, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.23 | 1.97% | - |
| Nov 12, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 232.65 | -0.38% | - |
| Nov 11, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 233.55 | -1.68% | - |
| Nov 10, 2025 | 238.60 | 238.60 | 238.60 | 238.60 | 237.53 | 0.17% | - |
| Nov 7, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 237.13 | -0.33% | - |
| Nov 6, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 237.93 | 0.04% | - |
| Nov 5, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 237.83 | -1.04% | - |
| Nov 4, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 240.32 | -1.19% | - |
| Nov 3, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 243.20 | 0.87% | - |
| Oct 31, 2025 | 242.20 | 242.20 | 242.20 | 242.20 | 241.11 | 0.25% | - |
| Oct 30, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 240.52 | 0.29% | - |
| Oct 29, 2025 | 240.90 | 240.90 | 240.90 | 240.90 | 239.82 | 1.26% | - |
| Oct 28, 2025 | 237.90 | 237.90 | 237.90 | 237.90 | 236.83 | -0.38% | - |
| Oct 27, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 237.73 | 1.23% | - |
| Oct 24, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 234.84 | 2.12% | - |
| Oct 23, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 229.96 | -3.63% | 21 |
| Oct 22, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 238.62 | 0.55% | - |
| Oct 21, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 237.33 | 2.32% | - |
| Oct 20, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.95 | 2.51% | - |
| Oct 17, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 226.28 | -2.53% | - |
| Oct 16, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 232.15 | -1.85% | - |
| Oct 15, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 236.53 | 1.06% | - |
| Oct 14, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 234.05 | 0.21% | - |
| Oct 13, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 233.55 | -2.70% | - |
| Oct 10, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 240.02 | - | - |
| Oct 9, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 240.02 | 0.17% | - |
| Oct 8, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 239.62 | 0.71% | - |
| Oct 7, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 237.93 | -1.44% | - |
| Oct 6, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 241.41 | -0.41% | - |
| Oct 3, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.41 | 1.08% | - |
| Oct 2, 2025 | 240.90 | 240.90 | 240.90 | 240.90 | 239.82 | 1.52% | - |
| Oct 1, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 236.24 | 0.76% | - |
| Sep 30, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 234.44 | -2.81% | - |
| Sep 29, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 241.21 | 1.17% | - |
| Sep 26, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 238.43 | -0.91% | - |
| Sep 25, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 240.62 | 1.00% | - |
| Sep 24, 2025 | 239.30 | 239.30 | 239.30 | 239.30 | 238.23 | -0.62% | - |
| Sep 23, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 239.72 | -1.23% | - |
| Sep 22, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 242.71 | 0.12% | - |
| Sep 19, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.41 | -0.65% | - |
| Sep 18, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 244.00 | 0.53% | - |
| Sep 17, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 242.71 | -1.22% | - |
| Sep 16, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 245.69 | -0.20% | - |
| Sep 15, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 246.19 | -1.98% | - |
| Sep 12, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 251.17 | 1.24% | - |
| Sep 11, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 248.08 | -0.44% | - |
| Sep 10, 2025 | 250.30 | 250.30 | 250.30 | 250.30 | 249.18 | -1.03% | - |
| Sep 9, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 251.77 | -0.55% | - |
| Sep 8, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 253.16 | 0.67% | - |
| Sep 5, 2025 | 252.60 | 252.60 | 252.60 | 252.60 | 251.47 | 1.85% | - |
| Sep 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.89 | -0.36% | - |
| Sep 3, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 247.78 | -1.07% | - |
| Sep 2, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | 250.47 | -0.55% | 6 |
| Sep 1, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 251.86 | 0.72% | 6 |
| Aug 29, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 250.07 | -0.63% | - |
| Aug 28, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 251.67 | -0.20% | - |
| Aug 27, 2025 | 253.30 | 253.30 | 253.30 | 253.30 | 252.16 | 0.60% | - |
| Aug 26, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 250.67 | 0.56% | - |
| Aug 25, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 249.28 | 1.95% | - |
| Aug 22, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 244.50 | 0.37% | - |
| Aug 21, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 243.60 | -0.16% | - |
| Aug 20, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 244.00 | 1.53% | - |
| Aug 19, 2025 | 241.40 | 241.40 | 241.40 | 241.40 | 240.32 | -1.23% | - |
| Aug 18, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 243.30 | -1.41% | - |
| Aug 15, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 246.79 | -0.64% | - |
| Aug 14, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 247.36 | 2.21% | - |
| Aug 13, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 242.00 | 0.45% | - |
| Aug 12, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 240.91 | -0.33% | - |
| Aug 11, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 241.70 | -0.25% | - |
| Aug 8, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 242.30 | -0.24% | - |
| Aug 7, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 242.89 | -1.53% | - |
| Aug 6, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 246.66 | 0.93% | - |
| Aug 5, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 244.38 | 0.33% | - |
| Aug 4, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 243.59 | -2.85% | 5 |
| Aug 1, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 250.73 | -1.82% | - |
| Jul 31, 2025 | 257.60 | 257.60 | 257.60 | 257.60 | 255.39 | -0.46% | - |
| Jul 30, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | 256.58 | 0.15% | - |
| Jul 29, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 256.18 | -0.88% | - |
| Jul 28, 2025 | 259.90 | 260.70 | 259.90 | 260.70 | 258.46 | 2.08% | 1 |
| Jul 25, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 253.20 | -10.67% | - |
| Jul 24, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | 283.44 | -1.24% | - |
| Jul 23, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 287.01 | 0.24% | - |
| Jul 22, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 286.32 | -0.21% | - |
| Jul 21, 2025 | 289.40 | 289.40 | 289.40 | 289.40 | 286.91 | 1.83% | 1 |
| Jul 18, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 281.76 | 1.43% | - |