Skip to main content
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
303.26
-6.64 (-2.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026315.61316.28299.67303.26303.26-2.54%368,908
Mar 5, 2026310.73312.72307.76311.15309.90-0.63%299,885
Mar 4, 2026315.79316.44307.82313.12311.86-0.25%365,151
Mar 3, 2026316.52316.53303.40313.91312.65-2.77%262,800
Mar 2, 2026314.89324.21310.02322.85321.552.28%344,354
Feb 27, 2026314.54316.48310.00315.64314.37-0.15%662,640
Feb 26, 2026316.85318.17311.11316.10314.83-0.20%416,308
Feb 25, 2026316.75318.15312.46316.74315.47-0.12%289,041
Feb 24, 2026322.15325.26315.98317.11315.84-1.73%405,101
Feb 23, 2026319.09322.90313.21322.70321.401.16%464,464
Feb 20, 2026320.36322.43313.05319.01317.73-2.53%496,791
Feb 19, 2026332.00346.30317.94327.28325.97-2.72%708,957
Feb 18, 2026342.44346.26333.86336.44335.09-1.13%586,342
Feb 17, 2026340.48350.23332.22340.30338.93-0.91%449,774
Feb 13, 2026352.50352.90339.10343.43342.05-3.60%573,279
Feb 12, 2026359.42365.59351.60356.25354.82-1.14%467,530
Feb 11, 2026355.00360.64353.00360.37358.922.01%328,655
Feb 10, 2026352.00354.74348.49353.28351.860.29%353,950
Feb 9, 2026352.13353.81347.70352.26350.84-0.29%274,027
Feb 6, 2026343.80354.38343.04353.27351.853.21%373,467
Feb 5, 2026345.10348.36340.74342.27340.89-1.29%325,596
Feb 4, 2026339.22347.00338.52346.73345.343.17%356,297
Feb 3, 2026335.00338.66332.44336.09334.741.21%475,199
Feb 2, 2026328.69333.84326.91332.06330.730.78%389,316
Jan 30, 2026327.71331.20325.32329.50328.18-0.84%627,325
Jan 29, 2026329.23332.59327.91332.29330.961.97%320,649
Jan 28, 2026328.81329.49323.93325.86324.55-0.42%241,193
Jan 27, 2026324.14327.44320.50327.23325.920.23%323,853
Jan 26, 2026332.87336.55324.32326.47325.16-1.02%256,735
Jan 23, 2026328.48329.84325.75329.83328.500.49%285,999
Jan 22, 2026333.18334.05327.12328.21326.89-0.79%283,821
Jan 21, 2026324.15331.76323.80330.84329.512.67%358,299
Jan 20, 2026319.40325.06318.76322.24320.95-0.55%458,490
Jan 16, 2026322.55325.55318.92324.03322.730.46%465,245
Jan 15, 2026316.58324.56315.92322.55321.252.21%394,615
Jan 14, 2026311.78319.88311.67315.58314.311.27%343,608
Jan 13, 2026311.08315.20310.07311.62310.370.50%213,858
Jan 12, 2026309.25311.91306.98310.06308.810.40%197,175
Jan 9, 2026307.88310.79305.94308.83307.590.32%264,271
Jan 8, 2026298.05309.45297.28307.86306.622.60%406,579
Jan 7, 2026301.21302.17297.71300.07298.860.08%266,579
Jan 6, 2026297.62302.33296.41299.82298.621.10%229,377
Jan 5, 2026295.90301.63295.90296.57295.380.25%245,667
Jan 2, 2026290.83297.15287.95295.82294.632.41%216,850
Dec 31, 2025291.15292.99287.51288.87287.71-0.91%216,315
Dec 30, 2025294.06294.69290.80291.51290.34-0.46%197,580
Dec 29, 2025295.29295.57292.14292.87291.69-1.29%216,203
Dec 26, 2025296.08297.58294.38296.71295.520.41%105,850
Dec 24, 2025295.52298.40294.57295.51294.320.05%159,767
Dec 23, 2025295.49298.49295.22295.37294.18-0.05%222,826
Dec 22, 2025291.84297.93291.30295.52294.331.56%193,862
Dec 19, 2025295.70298.11289.23290.99289.82-1.90%831,739
Dec 18, 2025295.90300.72294.92296.62295.43-0.37%390,503
Dec 17, 2025293.54299.67293.54297.71296.511.12%516,569
Dec 16, 2025292.24295.20290.62294.42293.240.87%436,351
Dec 15, 2025292.00292.48284.91291.88290.710.12%332,352
Dec 12, 2025292.27295.00288.95291.53290.360.13%330,262
Dec 11, 2025289.66294.04289.42291.14289.970.77%303,138
Dec 10, 2025280.54290.55280.54288.91287.752.95%546,505
Dec 9, 2025280.31282.79279.35280.63279.50-0.23%225,561
Dec 8, 2025283.86286.06279.93281.28280.15-1.59%268,922
Dec 5, 2025288.82288.82284.37285.82284.67-0.79%272,210
Dec 4, 2025288.28289.53284.93288.09286.930.03%281,125
Dec 3, 2025278.37289.10275.00288.01286.853.46%331,111
Dec 2, 2025283.34283.35278.13278.37277.25-1.55%291,542
Dec 1, 2025278.14285.46278.14282.76281.621.23%363,076
Nov 28, 2025280.46281.51278.28279.32278.20-0.45%164,943
Nov 26, 2025280.00281.78274.99280.59279.460.33%366,322
Nov 25, 2025273.43283.15271.82279.68278.562.32%258,148
Nov 24, 2025274.25275.57271.88273.34272.24-0.65%537,440
Nov 21, 2025267.00276.34264.67275.14274.033.07%319,966
Nov 20, 2025269.20271.25264.92266.94264.670.04%236,105
Nov 19, 2025266.85268.86264.73266.83264.560.34%211,691
Nov 18, 2025264.89269.34263.12265.93263.67-0.14%333,747
Nov 17, 2025269.69273.63266.05266.31264.05-1.44%447,917
Nov 14, 2025270.39272.52269.29270.21267.91-1.18%319,396
Nov 13, 2025276.60277.99270.67273.45271.13-0.96%255,770
Nov 12, 2025271.54276.85270.45276.11273.762.10%237,575
Nov 11, 2025272.24273.70270.14270.44268.14-0.55%251,259
Nov 10, 2025275.97276.11269.34271.94269.63-1.19%243,361
Nov 7, 2025274.23277.35273.00275.22272.880.22%249,453
Nov 6, 2025277.65280.21274.44274.62272.29-0.77%260,588
Nov 5, 2025275.44280.31271.52276.75274.400.35%447,462
Nov 4, 2025276.58280.48273.14275.79273.45-1.97%305,358
Nov 3, 2025280.72281.68276.79281.34278.95-0.39%431,400
Oct 31, 2025278.41284.57277.11282.43280.030.91%597,506
Oct 30, 2025278.18283.03275.92279.89277.51-0.83%323,204
Oct 29, 2025279.06284.61276.41282.23279.830.74%458,142
Oct 28, 2025278.86283.32277.85280.17277.790.52%547,820
Oct 27, 2025276.47281.03272.15278.73276.360.58%305,612
Oct 24, 2025271.98280.01271.98277.13274.781.24%420,176
Oct 23, 2025268.50274.44260.31273.74271.41-0.22%616,702
Oct 22, 2025276.65279.37273.62274.34272.01-1.55%372,143
Oct 21, 2025275.54282.08275.50278.65276.280.08%292,212
Oct 20, 2025275.45279.39273.42278.42276.052.47%385,678
Oct 17, 2025268.30273.06268.30271.70269.390.92%349,821
Oct 16, 2025272.23275.49267.28269.23266.94-1.29%369,878
Oct 15, 2025277.41279.73271.75272.75270.43-1.19%225,974
Oct 14, 2025272.58278.55270.50276.04273.700.21%311,044
Oct 13, 2025274.36278.43273.10275.45273.111.24%333,952