Ryerson Holding Corporation (RYZ)
NYSE: RYZ · Real-Time Price · USD
23.47
-1.54 (-6.16%)
Mar 9, 2026, 2:21 PM EDT - Market open
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.79 | 24.92 | 23.21 | 23.22 | - | -7.16% | 196,559 |
| Mar 6, 2026 | 25.29 | 25.71 | 24.75 | 25.01 | 25.01 | -4.61% | 365,497 |
| Mar 5, 2026 | 25.93 | 26.39 | 25.33 | 26.22 | 26.22 | -1.06% | 463,838 |
| Mar 4, 2026 | 26.82 | 27.18 | 25.95 | 26.50 | 26.31 | -0.60% | 486,855 |
| Mar 3, 2026 | 26.73 | 27.49 | 25.50 | 26.66 | 26.47 | -3.20% | 397,892 |
| Mar 2, 2026 | 26.18 | 27.72 | 25.92 | 27.54 | 27.35 | 5.28% | 530,992 |
| Feb 27, 2026 | 27.24 | 27.24 | 26.07 | 26.16 | 25.97 | -4.73% | 509,978 |
| Feb 26, 2026 | 27.60 | 28.06 | 26.92 | 27.46 | 27.27 | -1.05% | 613,713 |
| Feb 25, 2026 | 28.00 | 28.36 | 27.35 | 27.75 | 27.55 | 1.91% | 525,625 |
| Feb 24, 2026 | 27.82 | 28.82 | 27.01 | 27.23 | 27.04 | -3.30% | 510,221 |
| Feb 23, 2026 | 27.85 | 29.65 | 27.85 | 28.16 | 27.96 | 0.68% | 1,166,064 |
| Feb 20, 2026 | 23.61 | 28.03 | 23.01 | 27.97 | 27.77 | 17.03% | 1,496,896 |
| Feb 19, 2026 | 23.15 | 24.13 | 23.05 | 23.90 | 23.73 | 1.53% | 893,176 |
| Feb 18, 2026 | 25.37 | 25.73 | 23.23 | 23.54 | 23.37 | -6.70% | 1,179,584 |
| Feb 17, 2026 | 28.82 | 28.86 | 25.23 | 25.23 | 25.05 | -6.66% | 1,132,745 |
| Feb 13, 2026 | 27.70 | 27.79 | 26.76 | 27.03 | 26.84 | -3.22% | 457,352 |
| Feb 12, 2026 | 29.63 | 30.00 | 27.10 | 27.93 | 27.73 | -6.02% | 1,637,240 |
| Feb 11, 2026 | 28.74 | 29.73 | 28.46 | 29.72 | 29.51 | 4.87% | 566,075 |
| Feb 10, 2026 | 28.91 | 29.21 | 28.12 | 28.34 | 28.14 | -2.44% | 338,525 |
| Feb 9, 2026 | 29.69 | 29.73 | 28.91 | 29.05 | 28.84 | -2.97% | 333,838 |
| Feb 6, 2026 | 29.78 | 30.40 | 29.71 | 29.94 | 29.73 | 0.81% | 322,410 |
| Feb 5, 2026 | 30.27 | 30.62 | 29.47 | 29.70 | 29.49 | -2.75% | 261,821 |
| Feb 4, 2026 | 30.55 | 30.90 | 29.95 | 30.54 | 30.32 | 1.26% | 319,627 |
| Feb 3, 2026 | 29.46 | 30.39 | 29.36 | 30.16 | 29.95 | 2.90% | 361,763 |
| Feb 2, 2026 | 28.21 | 29.58 | 28.14 | 29.31 | 29.10 | 3.86% | 324,670 |
| Jan 30, 2026 | 27.69 | 28.49 | 27.69 | 28.22 | 28.02 | - | 838,850 |
| Jan 29, 2026 | 27.75 | 28.24 | 27.34 | 28.22 | 28.02 | 2.47% | 376,155 |
| Jan 28, 2026 | 27.95 | 28.46 | 27.31 | 27.54 | 27.35 | -1.22% | 358,566 |
| Jan 27, 2026 | 27.75 | 28.13 | 27.34 | 27.88 | 27.68 | -0.32% | 296,134 |
| Jan 26, 2026 | 29.52 | 29.52 | 27.64 | 27.97 | 27.77 | -4.57% | 365,438 |
| Jan 23, 2026 | 29.70 | 30.29 | 29.24 | 29.31 | 29.10 | -2.40% | 248,008 |
| Jan 22, 2026 | 29.94 | 30.31 | 29.80 | 30.03 | 29.82 | 0.60% | 312,427 |
| Jan 21, 2026 | 29.24 | 30.04 | 29.21 | 29.85 | 29.64 | 3.68% | 216,086 |
| Jan 20, 2026 | 28.34 | 29.37 | 28.34 | 28.79 | 28.59 | 0.14% | 507,248 |
| Jan 16, 2026 | 29.56 | 29.68 | 28.48 | 28.75 | 28.55 | -3.56% | 403,960 |
| Jan 15, 2026 | 28.81 | 29.89 | 28.58 | 29.81 | 29.60 | 3.29% | 271,501 |
| Jan 14, 2026 | 28.57 | 29.21 | 28.15 | 28.86 | 28.66 | 2.12% | 274,959 |
| Jan 13, 2026 | 28.47 | 28.78 | 28.12 | 28.26 | 28.06 | -0.18% | 215,506 |
| Jan 12, 2026 | 28.21 | 28.90 | 28.02 | 28.31 | 28.11 | 0.28% | 332,190 |
| Jan 9, 2026 | 27.44 | 28.50 | 27.30 | 28.23 | 28.03 | 2.73% | 350,115 |
| Jan 8, 2026 | 26.11 | 27.73 | 26.11 | 27.48 | 27.29 | 3.74% | 263,047 |
| Jan 7, 2026 | 26.40 | 26.52 | 25.86 | 26.49 | 26.30 | 0.65% | 262,469 |
| Jan 6, 2026 | 26.02 | 26.53 | 25.80 | 26.32 | 26.13 | 0.96% | 289,385 |
| Jan 5, 2026 | 25.83 | 26.79 | 25.83 | 26.07 | 25.89 | 1.20% | 254,911 |
| Jan 2, 2026 | 25.39 | 25.82 | 25.13 | 25.76 | 25.58 | 2.38% | 192,731 |
| Dec 31, 2025 | 25.40 | 25.46 | 24.75 | 25.16 | 24.98 | -1.37% | 258,078 |
| Dec 30, 2025 | 26.00 | 26.07 | 25.50 | 25.51 | 25.33 | -1.20% | 181,266 |
| Dec 29, 2025 | 25.99 | 26.00 | 25.71 | 25.82 | 25.64 | -1.71% | 238,783 |
| Dec 26, 2025 | 26.35 | 26.60 | 25.90 | 26.27 | 26.08 | 0.34% | 225,576 |
| Dec 24, 2025 | 26.37 | 26.49 | 26.06 | 26.18 | 25.99 | -0.98% | 140,520 |
| Dec 23, 2025 | 26.13 | 26.53 | 25.82 | 26.44 | 26.25 | 1.19% | 283,054 |
| Dec 22, 2025 | 25.61 | 26.72 | 25.57 | 26.13 | 25.95 | 2.31% | 327,227 |
| Dec 19, 2025 | 25.59 | 25.92 | 25.15 | 25.54 | 25.36 | -1.31% | 904,732 |
| Dec 18, 2025 | 25.10 | 26.39 | 25.10 | 25.88 | 25.70 | 2.62% | 469,360 |
| Dec 17, 2025 | 24.33 | 25.41 | 24.10 | 25.22 | 25.04 | 2.98% | 359,516 |
| Dec 16, 2025 | 23.99 | 24.64 | 23.57 | 24.49 | 24.32 | 2.99% | 388,979 |
| Dec 15, 2025 | 25.30 | 25.30 | 23.67 | 23.78 | 23.61 | -5.67% | 644,087 |
| Dec 12, 2025 | 25.46 | 25.66 | 25.13 | 25.21 | 25.03 | 0.08% | 335,760 |
| Dec 11, 2025 | 24.15 | 25.43 | 24.15 | 25.19 | 25.01 | 4.22% | 407,281 |
| Dec 10, 2025 | 23.37 | 24.37 | 23.28 | 24.17 | 24.00 | 3.42% | 278,399 |
| Dec 9, 2025 | 22.89 | 23.57 | 22.89 | 23.37 | 23.20 | 0.91% | 212,239 |
| Dec 8, 2025 | 23.93 | 23.93 | 23.13 | 23.16 | 23.00 | -3.14% | 262,989 |
| Dec 5, 2025 | 24.08 | 24.19 | 23.72 | 23.91 | 23.74 | -0.66% | 456,233 |
| Dec 4, 2025 | 23.66 | 24.32 | 23.38 | 24.07 | 23.90 | 0.84% | 444,944 |
| Dec 3, 2025 | 22.81 | 24.07 | 22.81 | 23.87 | 23.51 | 4.92% | 299,565 |
| Dec 2, 2025 | 23.35 | 23.35 | 22.59 | 22.75 | 22.41 | -2.23% | 269,337 |
| Dec 1, 2025 | 22.66 | 23.54 | 22.65 | 23.27 | 22.92 | 1.48% | 368,670 |
| Nov 28, 2025 | 22.83 | 22.98 | 22.66 | 22.93 | 22.59 | 0.35% | 116,485 |
| Nov 26, 2025 | 22.63 | 22.92 | 22.62 | 22.85 | 22.51 | 0.44% | 286,845 |
| Nov 25, 2025 | 21.59 | 22.95 | 21.45 | 22.75 | 22.41 | 5.67% | 334,453 |
| Nov 24, 2025 | 21.39 | 21.83 | 21.20 | 21.53 | 21.21 | - | 331,766 |
| Nov 21, 2025 | 20.53 | 21.75 | 20.51 | 21.53 | 21.21 | 4.92% | 406,126 |
| Nov 20, 2025 | 20.80 | 21.19 | 20.39 | 20.52 | 20.21 | -0.34% | 578,745 |
| Nov 19, 2025 | 20.16 | 20.66 | 19.98 | 20.59 | 20.28 | 2.44% | 349,101 |
| Nov 18, 2025 | 19.61 | 20.13 | 19.43 | 20.10 | 19.80 | 1.21% | 680,754 |
| Nov 17, 2025 | 20.07 | 20.65 | 19.83 | 19.86 | 19.56 | -1.59% | 480,278 |
| Nov 14, 2025 | 19.85 | 20.75 | 19.85 | 20.18 | 19.88 | 0.20% | 714,054 |
| Nov 13, 2025 | 20.66 | 20.80 | 20.04 | 20.14 | 19.84 | -2.19% | 414,112 |
| Nov 12, 2025 | 20.36 | 20.72 | 20.17 | 20.59 | 20.28 | 1.68% | 242,550 |
| Nov 11, 2025 | 20.50 | 20.54 | 19.95 | 20.25 | 19.95 | -0.98% | 406,606 |
| Nov 10, 2025 | 20.63 | 20.71 | 19.69 | 20.45 | 20.15 | -0.20% | 461,288 |
| Nov 7, 2025 | 20.57 | 20.86 | 20.36 | 20.49 | 20.19 | -0.10% | 387,317 |
| Nov 6, 2025 | 20.67 | 20.91 | 20.42 | 20.51 | 20.20 | -1.30% | 564,623 |
| Nov 5, 2025 | 20.67 | 21.37 | 20.39 | 20.78 | 20.47 | 0.58% | 532,263 |
| Nov 4, 2025 | 20.66 | 21.00 | 20.35 | 20.66 | 20.35 | -1.38% | 496,427 |
| Nov 3, 2025 | 21.87 | 21.87 | 20.78 | 20.95 | 20.64 | -5.03% | 776,316 |
| Oct 31, 2025 | 21.16 | 22.69 | 20.71 | 22.06 | 21.73 | 3.71% | 686,257 |
| Oct 30, 2025 | 21.62 | 21.81 | 20.57 | 21.27 | 20.95 | -4.45% | 843,689 |
| Oct 29, 2025 | 20.84 | 22.78 | 19.70 | 22.26 | 21.93 | -5.60% | 2,460,009 |
| Oct 28, 2025 | 22.88 | 23.74 | 22.88 | 23.58 | 23.23 | 3.10% | 264,427 |
| Oct 27, 2025 | 23.46 | 23.51 | 22.87 | 22.87 | 22.53 | -2.39% | 161,701 |
| Oct 24, 2025 | 23.56 | 23.87 | 23.37 | 23.43 | 23.08 | -0.89% | 255,569 |
| Oct 23, 2025 | 23.05 | 23.66 | 22.97 | 23.64 | 23.29 | 3.01% | 241,295 |
| Oct 22, 2025 | 23.12 | 23.17 | 22.55 | 22.95 | 22.61 | -1.29% | 176,072 |
| Oct 21, 2025 | 22.80 | 23.34 | 22.56 | 23.25 | 22.90 | 1.04% | 240,402 |
| Oct 20, 2025 | 23.13 | 23.30 | 22.95 | 23.01 | 22.67 | 1.14% | 157,964 |
| Oct 17, 2025 | 22.24 | 22.78 | 22.15 | 22.75 | 22.41 | 1.47% | 183,736 |
| Oct 16, 2025 | 22.85 | 22.96 | 22.22 | 22.42 | 22.09 | -2.27% | 181,170 |
| Oct 15, 2025 | 23.10 | 23.37 | 22.77 | 22.94 | 22.60 | -0.17% | 151,230 |
| Oct 14, 2025 | 22.19 | 23.18 | 22.09 | 22.98 | 22.64 | 1.68% | 188,517 |