Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
285.82
-2.27 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Reliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 288.82 | 288.82 | 284.37 | 285.82 | 285.82 | -0.79% | 271,198 |
| Dec 4, 2025 | 288.28 | 289.53 | 284.93 | 288.09 | 288.09 | 0.03% | 281,125 |
| Dec 3, 2025 | 278.37 | 289.10 | 275.00 | 288.01 | 288.01 | 3.46% | 315,040 |
| Dec 2, 2025 | 283.34 | 283.35 | 278.13 | 278.37 | 278.37 | -1.55% | 291,542 |
| Dec 1, 2025 | 278.14 | 285.46 | 278.14 | 282.76 | 282.76 | 1.23% | 363,076 |
| Nov 28, 2025 | 280.46 | 281.51 | 278.28 | 279.32 | 279.32 | -0.45% | 164,943 |
| Nov 26, 2025 | 280.00 | 281.78 | 274.99 | 280.59 | 280.59 | 0.33% | 366,322 |
| Nov 25, 2025 | 273.43 | 283.15 | 271.82 | 279.68 | 279.68 | 2.32% | 258,148 |
| Nov 24, 2025 | 274.25 | 275.57 | 271.88 | 273.34 | 273.34 | -0.65% | 537,440 |
| Nov 21, 2025 | 267.00 | 276.34 | 264.67 | 275.14 | 275.14 | 3.07% | 319,966 |
| Nov 20, 2025 | 269.20 | 271.25 | 264.92 | 266.94 | 265.74 | 0.04% | 236,105 |
| Nov 19, 2025 | 266.85 | 268.86 | 264.73 | 266.83 | 265.63 | 0.34% | 211,691 |
| Nov 18, 2025 | 264.89 | 269.34 | 263.12 | 265.93 | 264.73 | -0.14% | 333,747 |
| Nov 17, 2025 | 269.69 | 273.63 | 266.05 | 266.31 | 265.11 | -1.44% | 447,917 |
| Nov 14, 2025 | 270.39 | 272.52 | 269.29 | 270.21 | 269.00 | -1.18% | 319,396 |
| Nov 13, 2025 | 276.60 | 277.99 | 270.67 | 273.45 | 272.22 | -0.96% | 255,770 |
| Nov 12, 2025 | 271.54 | 276.85 | 270.45 | 276.11 | 274.87 | 2.10% | 237,575 |
| Nov 11, 2025 | 272.24 | 273.70 | 270.14 | 270.44 | 269.22 | -0.55% | 251,259 |
| Nov 10, 2025 | 275.97 | 276.11 | 269.34 | 271.94 | 270.72 | -1.19% | 243,361 |
| Nov 7, 2025 | 274.23 | 277.35 | 273.00 | 275.22 | 273.98 | 0.22% | 249,453 |
| Nov 6, 2025 | 277.65 | 280.21 | 274.44 | 274.62 | 273.39 | -0.77% | 260,588 |
| Nov 5, 2025 | 275.44 | 280.31 | 271.52 | 276.75 | 275.51 | 0.35% | 447,462 |
| Nov 4, 2025 | 276.58 | 280.48 | 273.14 | 275.79 | 274.55 | -1.97% | 305,358 |
| Nov 3, 2025 | 280.72 | 281.68 | 276.79 | 281.34 | 280.08 | -0.39% | 431,400 |
| Oct 31, 2025 | 278.41 | 284.57 | 277.11 | 282.43 | 281.16 | 0.91% | 597,506 |
| Oct 30, 2025 | 278.18 | 283.03 | 275.92 | 279.89 | 278.63 | -0.83% | 323,204 |
| Oct 29, 2025 | 279.06 | 284.61 | 276.41 | 282.23 | 280.96 | 0.74% | 458,142 |
| Oct 28, 2025 | 278.86 | 283.32 | 277.85 | 280.17 | 278.91 | 0.52% | 547,820 |
| Oct 27, 2025 | 276.47 | 281.03 | 272.15 | 278.73 | 277.48 | 0.58% | 305,612 |
| Oct 24, 2025 | 271.98 | 280.01 | 271.98 | 277.13 | 275.88 | 1.24% | 420,176 |
| Oct 23, 2025 | 268.50 | 274.44 | 260.31 | 273.74 | 272.51 | -0.22% | 616,702 |
| Oct 22, 2025 | 276.65 | 279.37 | 273.62 | 274.34 | 273.11 | -1.55% | 372,143 |
| Oct 21, 2025 | 275.54 | 282.08 | 275.50 | 278.65 | 277.40 | 0.08% | 292,212 |
| Oct 20, 2025 | 275.45 | 279.39 | 273.42 | 278.42 | 277.17 | 2.47% | 385,678 |
| Oct 17, 2025 | 268.30 | 273.06 | 268.30 | 271.70 | 270.48 | 0.92% | 349,821 |
| Oct 16, 2025 | 272.23 | 275.49 | 267.28 | 269.23 | 268.02 | -1.29% | 369,878 |
| Oct 15, 2025 | 277.41 | 279.73 | 271.75 | 272.75 | 271.52 | -1.19% | 225,974 |
| Oct 14, 2025 | 272.58 | 278.55 | 270.50 | 276.04 | 274.80 | 0.21% | 311,044 |
| Oct 13, 2025 | 274.36 | 278.43 | 273.10 | 275.45 | 274.21 | 1.24% | 333,952 |
| Oct 10, 2025 | 279.23 | 280.72 | 271.79 | 272.08 | 270.86 | -2.60% | 280,281 |
| Oct 9, 2025 | 282.91 | 287.00 | 278.75 | 279.33 | 278.07 | -0.68% | 389,581 |
| Oct 8, 2025 | 281.59 | 282.57 | 278.86 | 281.25 | 279.99 | 0.29% | 330,520 |
| Oct 7, 2025 | 281.82 | 284.11 | 279.93 | 280.43 | 279.17 | -0.19% | 283,416 |
| Oct 6, 2025 | 284.19 | 284.50 | 280.61 | 280.96 | 279.70 | -1.11% | 228,289 |
| Oct 3, 2025 | 285.61 | 285.62 | 281.88 | 284.11 | 282.83 | -0.52% | 228,864 |
| Oct 2, 2025 | 282.74 | 286.33 | 280.06 | 285.60 | 284.32 | 0.86% | 307,293 |
| Oct 1, 2025 | 280.25 | 284.86 | 280.25 | 283.16 | 281.89 | 0.83% | 280,245 |
| Sep 30, 2025 | 278.37 | 281.01 | 276.30 | 280.83 | 279.57 | 1.26% | 286,731 |
| Sep 29, 2025 | 285.68 | 285.68 | 276.02 | 277.33 | 276.08 | -2.33% | 580,323 |
| Sep 26, 2025 | 282.22 | 284.78 | 281.48 | 283.94 | 282.66 | 1.20% | 416,079 |
| Sep 25, 2025 | 283.98 | 286.92 | 279.76 | 280.58 | 279.32 | -1.32% | 288,874 |
| Sep 24, 2025 | 282.22 | 286.97 | 282.01 | 284.34 | 283.06 | 0.47% | 261,842 |
| Sep 23, 2025 | 286.84 | 288.13 | 280.22 | 283.01 | 281.74 | -0.81% | 337,420 |
| Sep 22, 2025 | 287.60 | 289.13 | 281.78 | 285.33 | 284.05 | -0.90% | 464,425 |
| Sep 19, 2025 | 289.12 | 290.32 | 285.50 | 287.93 | 286.64 | 0.11% | 918,692 |
| Sep 18, 2025 | 287.01 | 290.58 | 285.36 | 287.60 | 286.31 | -0.34% | 281,947 |
| Sep 17, 2025 | 289.97 | 297.14 | 287.42 | 288.58 | 287.28 | -0.62% | 288,703 |
| Sep 16, 2025 | 293.24 | 295.22 | 289.79 | 290.37 | 289.06 | -0.20% | 251,985 |
| Sep 15, 2025 | 291.21 | 293.10 | 288.55 | 290.94 | 289.63 | 0.08% | 283,859 |
| Sep 12, 2025 | 295.26 | 297.69 | 290.44 | 290.72 | 289.41 | -2.06% | 227,307 |
| Sep 11, 2025 | 292.95 | 298.61 | 292.52 | 296.83 | 295.50 | 1.55% | 197,459 |
| Sep 10, 2025 | 292.39 | 296.67 | 290.25 | 292.29 | 290.98 | -0.27% | 203,815 |
| Sep 9, 2025 | 300.62 | 302.39 | 292.35 | 293.07 | 291.75 | -1.66% | 231,975 |
| Sep 8, 2025 | 299.09 | 301.25 | 295.97 | 298.02 | 296.68 | -0.32% | 261,996 |
| Sep 5, 2025 | 296.37 | 302.48 | 295.80 | 298.99 | 297.65 | 1.37% | 237,979 |
| Sep 4, 2025 | 289.32 | 294.97 | 287.51 | 294.96 | 293.63 | 1.77% | 286,273 |
| Sep 3, 2025 | 289.18 | 291.46 | 287.39 | 289.84 | 288.54 | -0.18% | 181,450 |
| Sep 2, 2025 | 292.35 | 292.35 | 288.93 | 290.37 | 289.06 | -1.79% | 200,678 |
| Aug 29, 2025 | 294.26 | 298.03 | 294.02 | 295.66 | 294.33 | 0.46% | 359,909 |
| Aug 28, 2025 | 296.96 | 296.96 | 291.00 | 294.32 | 293.00 | -0.29% | 225,723 |
| Aug 27, 2025 | 293.49 | 296.31 | 293.20 | 295.19 | 293.86 | -0.05% | 296,536 |
| Aug 26, 2025 | 294.93 | 295.97 | 290.91 | 295.34 | 294.01 | 0.34% | 395,526 |
| Aug 25, 2025 | 294.76 | 296.83 | 292.60 | 294.33 | 293.01 | -0.07% | 270,668 |
| Aug 22, 2025 | 287.49 | 295.01 | 286.11 | 294.54 | 293.22 | 3.04% | 305,705 |
| Aug 21, 2025 | 283.65 | 286.25 | 283.44 | 285.85 | 284.56 | -0.08% | 305,838 |
| Aug 20, 2025 | 286.86 | 291.84 | 283.04 | 286.09 | 284.80 | -0.38% | 504,937 |
| Aug 19, 2025 | 284.74 | 288.99 | 284.32 | 287.17 | 285.88 | 1.36% | 307,572 |
| Aug 18, 2025 | 286.00 | 287.12 | 281.64 | 283.33 | 282.06 | -0.95% | 291,044 |
| Aug 15, 2025 | 291.40 | 291.40 | 286.06 | 286.06 | 284.77 | -1.45% | 291,580 |
| Aug 14, 2025 | 289.53 | 290.35 | 286.46 | 290.27 | 287.77 | -1.15% | 263,632 |
| Aug 13, 2025 | 287.48 | 294.40 | 287.37 | 293.66 | 291.13 | 2.50% | 236,387 |
| Aug 12, 2025 | 284.86 | 288.04 | 283.20 | 286.51 | 284.04 | 1.19% | 366,484 |
| Aug 11, 2025 | 284.37 | 286.29 | 281.17 | 283.13 | 280.69 | -0.67% | 344,714 |
| Aug 8, 2025 | 287.48 | 289.20 | 284.61 | 285.03 | 282.58 | -0.15% | 316,262 |
| Aug 7, 2025 | 287.58 | 288.22 | 282.56 | 285.47 | 283.01 | -0.18% | 360,413 |
| Aug 6, 2025 | 287.42 | 289.92 | 285.64 | 285.98 | 283.52 | -0.63% | 289,488 |
| Aug 5, 2025 | 286.30 | 288.89 | 284.78 | 287.78 | 285.30 | 1.10% | 287,762 |
| Aug 4, 2025 | 284.58 | 287.24 | 283.00 | 284.66 | 282.21 | 0.43% | 345,049 |
| Aug 1, 2025 | 285.74 | 286.75 | 281.74 | 283.43 | 280.99 | -2.31% | 459,944 |
| Jul 31, 2025 | 290.89 | 295.78 | 289.77 | 290.13 | 287.63 | -1.71% | 421,876 |
| Jul 30, 2025 | 298.66 | 299.91 | 294.61 | 295.17 | 292.63 | -1.52% | 493,555 |
| Jul 29, 2025 | 300.10 | 303.66 | 296.21 | 299.72 | 297.14 | -0.13% | 558,698 |
| Jul 28, 2025 | 305.52 | 308.45 | 299.85 | 300.10 | 297.52 | -1.97% | 793,742 |
| Jul 25, 2025 | 300.90 | 307.99 | 297.83 | 306.14 | 303.50 | 1.60% | 761,042 |
| Jul 24, 2025 | 338.23 | 340.90 | 295.00 | 301.33 | 298.74 | -12.32% | 1,219,911 |
| Jul 23, 2025 | 338.36 | 344.32 | 337.74 | 343.66 | 340.70 | 1.02% | 477,357 |
| Jul 22, 2025 | 338.20 | 347.44 | 338.20 | 340.20 | 337.27 | 0.34% | 587,691 |
| Jul 21, 2025 | 337.33 | 343.18 | 335.57 | 339.04 | 336.12 | 0.84% | 700,075 |
| Jul 18, 2025 | 333.06 | 336.79 | 330.77 | 336.21 | 333.31 | 1.69% | 497,878 |
| Jul 17, 2025 | 325.04 | 332.48 | 325.04 | 330.63 | 327.78 | 1.44% | 327,378 |