Skip to main content
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
362.42
+1.56 (0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
362.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026363.45363.99356.00362.42362.420.43%462,108
Apr 27, 2026352.65363.24349.54360.86360.862.61%432,744
Apr 24, 2026346.34353.93342.91351.68351.682.07%417,243
Apr 23, 2026360.00365.00339.69344.55344.55-1.80%657,214
Apr 22, 2026336.92351.44336.16350.87350.874.43%614,858
Apr 21, 2026334.71340.93332.53335.99335.990.19%295,895
Apr 20, 2026324.43335.84323.78335.36335.363.02%307,738
Apr 17, 2026320.40328.39320.22325.54325.541.94%277,901
Apr 16, 2026325.32326.25319.05319.34319.34-0.18%234,121
Apr 15, 2026320.80322.98318.69319.91319.91-1.05%255,652
Apr 14, 2026321.46328.16320.10323.30323.30-0.33%223,240
Apr 13, 2026321.41325.54318.43324.37324.370.67%230,021
Apr 10, 2026323.21325.72320.89322.20322.200.01%258,063
Apr 9, 2026320.00323.95315.85322.18322.180.58%309,073
Apr 8, 2026310.59321.25307.47320.33320.334.46%325,006
Apr 7, 2026306.88310.06304.85306.64306.640.18%226,483
Apr 6, 2026304.48307.09301.04306.10306.100.24%199,381
Apr 2, 2026304.79309.07301.90305.38305.38-0.59%175,146
Apr 1, 2026304.23310.62304.23307.19307.191.08%261,372
Mar 31, 2026303.26308.00298.28303.92303.921.14%251,795
Mar 30, 2026301.41304.53298.10300.49300.490.30%189,402
Mar 27, 2026299.43300.97297.30299.59299.59-272,015
Mar 26, 2026295.51302.00293.34299.60299.600.20%247,260
Mar 25, 2026304.65304.94298.81298.99298.99-0.41%337,808
Mar 24, 2026289.56302.44289.56300.22300.222.90%306,275
Mar 23, 2026296.29299.25291.67291.76291.760.41%547,396
Mar 20, 2026293.29296.59289.53290.56290.56-1.44%621,357
Mar 19, 2026293.98296.72289.08294.80294.80-0.39%339,718
Mar 18, 2026298.26301.54295.77295.94295.94-1.04%332,421
Mar 17, 2026299.73302.54297.67299.04299.040.42%281,145
Mar 16, 2026296.60303.24296.60297.80297.800.12%368,437
Mar 13, 2026300.32300.32294.70297.44297.44-0.61%391,096
Mar 12, 2026306.19307.00298.77299.28299.28-2.86%384,809
Mar 11, 2026299.62308.49297.95308.09308.092.59%477,566
Mar 10, 2026303.16309.47299.47300.31300.31-0.75%441,079
Mar 9, 2026299.53303.88293.93302.58302.58-0.22%340,520
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