Skip to main content
Reliance, Inc. (RS)
NYSE: RS · Real-Time Price · USD
385.78
-20.00 (-4.93%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Reliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026403.50405.84383.54385.78385.78-4.93%829,198
Jun 25, 2026399.29408.06398.69405.78405.782.25%291,121
Jun 24, 2026399.23401.60394.54396.86396.86-0.44%507,074
Jun 23, 2026403.50410.12394.34398.63398.63-1.20%323,565
Jun 22, 2026403.55404.79393.35403.49403.491.80%316,852
Jun 18, 2026403.98407.21394.00396.34396.34-1.92%1,135,680
Jun 17, 2026410.23412.54402.66404.11404.11-2.23%467,463
Jun 16, 2026409.06417.17405.21413.34413.341.83%376,488
Jun 15, 2026417.58419.83404.92405.92405.92-1.82%366,019
Jun 12, 2026414.72417.25409.54413.43413.430.73%327,782
Jun 11, 2026397.91411.00393.00410.43410.434.09%242,401
Jun 10, 2026405.00409.66394.29394.29394.29-1.87%322,584
Jun 9, 2026400.00403.68393.03401.80401.801.40%313,751
Jun 8, 2026393.18397.02389.23396.26396.260.47%324,332
Jun 5, 2026394.03398.79389.64394.41394.41-0.52%275,739
Jun 4, 2026392.84401.41386.61396.46396.460.64%241,015
Jun 3, 2026388.87394.92388.87393.95393.950.60%219,189
Jun 2, 2026384.36394.62382.55391.59391.592.29%233,919
Jun 1, 2026383.46384.93374.71382.82382.820.54%233,911
May 29, 2026377.17386.39372.74380.77380.770.77%824,424
May 28, 2026374.88378.16371.80377.87377.87-0.14%189,247
May 27, 2026376.19380.51373.48378.39378.390.56%223,724
May 26, 2026367.14377.19366.06376.30376.302.53%378,732
May 22, 2026364.49370.00364.48367.00367.001.04%246,405
May 21, 2026362.75364.82359.37364.48363.230.61%412,750
May 20, 2026356.55362.48355.92362.26361.021.33%398,596
May 19, 2026356.71357.80351.75357.49356.26-0.70%324,350
May 18, 2026360.90363.57357.22360.00358.77-0.48%259,857
May 15, 2026364.30364.30356.57361.73360.49-1.66%211,281
May 14, 2026371.39371.39364.67367.84366.58-0.27%223,292
May 13, 2026361.50371.53361.50368.85367.592.37%364,539
May 12, 2026367.78368.51359.27360.30359.06-2.22%285,922
May 11, 2026370.65371.96366.36368.47367.21-0.22%265,786
May 8, 2026370.96372.33367.00369.29368.020.05%244,964
May 7, 2026375.00377.36368.76369.10367.83-1.96%354,094
May 6, 2026376.85381.00370.19376.48375.191.19%384,597
May 5, 2026364.64373.77363.21372.04370.762.54%255,911
May 4, 2026365.25365.84359.53362.83361.59-0.83%206,319
May 1, 2026362.62368.22360.05365.85364.600.92%242,279
Apr 30, 2026356.89365.86355.18362.50361.260.85%270,343
Apr 29, 2026363.08363.08358.32359.45358.22-0.82%253,758
Apr 28, 2026363.45363.99356.00362.42361.180.43%462,108
Apr 27, 2026352.65363.24349.54360.86359.622.61%432,824
Apr 24, 2026346.34353.93342.91351.68350.472.07%446,402
Apr 23, 2026360.00365.00339.69344.55343.37-1.80%657,233
Apr 22, 2026336.92351.44336.16350.87349.674.43%618,930
Apr 21, 2026334.71340.93332.53335.99334.840.19%295,923
Apr 20, 2026324.43335.84323.78335.36334.213.02%315,363
Apr 17, 2026320.40328.39320.22325.54324.421.94%281,282
Apr 16, 2026325.32326.25319.05319.34318.24-0.18%234,129
Apr 15, 2026320.80322.98318.69319.91318.81-1.05%255,674
Apr 14, 2026321.46328.16320.10323.30322.19-0.33%223,307
Apr 13, 2026321.41325.54318.43324.37323.260.67%230,026
Apr 10, 2026323.21325.72320.89322.20321.100.01%258,063
Apr 9, 2026320.00323.95315.85322.18321.080.58%309,090
Apr 8, 2026310.59321.25307.47320.33319.234.46%325,014
Apr 7, 2026306.88310.06304.85306.64305.590.18%226,501
Apr 6, 2026304.48307.09301.04306.10305.050.24%199,381
Apr 2, 2026304.79309.07301.90305.38304.33-0.59%175,166
Apr 1, 2026304.23310.62304.23307.19306.141.08%261,391
Mar 31, 2026303.26308.00298.28303.92302.881.14%251,845
Mar 30, 2026301.41304.53298.10300.49299.460.30%189,411
Mar 27, 2026299.43300.97297.30299.59298.56-272,816
Mar 26, 2026295.51302.00293.34299.60298.570.20%247,279
Mar 25, 2026304.65304.94298.81298.99297.96-0.41%337,808
Mar 24, 2026289.56302.44289.56300.22299.192.90%306,597
Mar 23, 2026296.29299.25291.67291.76290.760.41%547,397
Mar 20, 2026293.29296.59289.53290.56289.56-1.44%646,077
Mar 19, 2026293.98296.72289.08294.80293.79-0.39%342,461
Mar 18, 2026298.26301.54295.77295.94294.93-1.04%345,346
Mar 17, 2026299.73302.54297.67299.04298.010.42%281,195
Mar 16, 2026296.60303.24296.60297.80296.780.12%368,437
Mar 13, 2026300.32300.32294.70297.44296.42-0.61%391,097
Mar 12, 2026306.19307.00298.77299.28298.25-2.86%384,818
Mar 11, 2026299.62308.49297.95308.09307.032.59%477,589
Mar 10, 2026303.16309.47299.47300.31299.28-0.75%442,387
Mar 9, 2026299.53303.88293.93302.58301.54-0.22%341,784
Mar 6, 2026315.61316.28299.67303.26302.22-2.14%368,908
Mar 5, 2026310.73312.72307.76311.15308.84-0.63%299,892
Mar 4, 2026315.79316.44307.82313.12310.79-0.25%365,151
Mar 3, 2026316.52316.53303.40313.91311.58-2.77%262,800
Mar 2, 2026314.89324.21310.02322.85320.452.28%344,354
Feb 27, 2026314.54316.48310.00315.64313.29-0.15%662,640
Feb 26, 2026316.85318.17311.11316.10313.75-0.20%416,308
Feb 25, 2026316.75318.15312.46316.74314.39-0.12%289,041
Feb 24, 2026322.15325.26315.98317.11314.75-1.73%405,101
Feb 23, 2026319.09322.90313.21322.70320.301.16%464,464
Feb 20, 2026320.36322.43313.05319.01316.64-2.53%496,791
Feb 19, 2026332.00346.30317.94327.28324.85-2.72%708,957
Feb 18, 2026342.44346.26333.86336.44333.94-1.13%586,342
Feb 17, 2026340.48350.23332.22340.30337.77-0.91%449,774
Feb 13, 2026352.50352.90339.10343.43340.88-3.60%573,279
Feb 12, 2026359.42365.59351.60356.25353.60-1.14%467,530
Feb 11, 2026355.00360.64353.00360.37357.692.01%328,655
Feb 10, 2026352.00354.74348.49353.28350.650.29%353,950
Feb 9, 2026352.13353.81347.70352.26349.64-0.29%274,027
Feb 6, 2026343.80354.38343.04353.27350.643.21%373,467
Feb 5, 2026345.10348.36340.74342.27339.73-1.29%325,596
Feb 4, 2026339.22347.00338.52346.73344.153.17%356,297
Feb 3, 2026335.00338.66332.44336.09333.591.21%475,199