Ryerson Holding Corporation (RYZ)
NYSE: RYZ · Real-Time Price · USD
27.73
-0.09 (-0.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.54 | 28.07 | 26.97 | 27.73 | 27.73 | -0.32% | 1,240,417 |
| Jun 25, 2026 | 27.72 | 28.18 | 27.31 | 27.82 | 27.82 | 0.22% | 407,780 |
| Jun 24, 2026 | 27.77 | 28.14 | 27.33 | 27.76 | 27.76 | 0.84% | 350,408 |
| Jun 23, 2026 | 27.00 | 27.59 | 26.58 | 27.53 | 27.53 | 1.03% | 495,263 |
| Jun 22, 2026 | 27.65 | 28.10 | 27.23 | 27.25 | 27.25 | -1.62% | 530,834 |
| Jun 18, 2026 | 28.25 | 28.29 | 27.09 | 27.70 | 27.70 | -1.21% | 1,229,072 |
| Jun 17, 2026 | 28.63 | 29.00 | 27.83 | 28.04 | 28.04 | -2.40% | 367,685 |
| Jun 16, 2026 | 29.43 | 29.78 | 28.27 | 28.73 | 28.73 | -1.00% | 392,587 |
| Jun 15, 2026 | 30.85 | 30.85 | 29.02 | 29.02 | 29.02 | -4.57% | 324,104 |
| Jun 12, 2026 | 29.88 | 30.62 | 29.86 | 30.41 | 30.41 | 2.74% | 400,364 |
| Jun 11, 2026 | 28.92 | 30.07 | 28.60 | 29.60 | 29.60 | 3.35% | 418,306 |
| Jun 10, 2026 | 28.61 | 29.40 | 28.52 | 28.64 | 28.64 | 0.25% | 512,973 |
| Jun 9, 2026 | 28.22 | 28.86 | 27.64 | 28.57 | 28.57 | 3.07% | 447,476 |
| Jun 8, 2026 | 27.56 | 28.18 | 27.09 | 27.72 | 27.72 | 2.10% | 477,016 |
| Jun 5, 2026 | 27.94 | 28.13 | 26.74 | 27.15 | 27.15 | -4.03% | 476,707 |
| Jun 4, 2026 | 27.81 | 28.44 | 27.81 | 28.29 | 28.29 | 1.46% | 286,517 |
| Jun 3, 2026 | 28.13 | 28.30 | 27.70 | 28.07 | 27.88 | -1.27% | 251,561 |
| Jun 2, 2026 | 27.54 | 29.13 | 27.54 | 28.43 | 28.24 | 2.49% | 522,261 |
| Jun 1, 2026 | 28.13 | 28.39 | 27.04 | 27.74 | 27.55 | -3.01% | 368,447 |
| May 29, 2026 | 28.42 | 28.93 | 28.13 | 28.60 | 28.41 | 0.74% | 595,724 |
| May 28, 2026 | 27.88 | 28.43 | 27.50 | 28.39 | 28.20 | 1.87% | 486,056 |
| May 27, 2026 | 27.66 | 28.17 | 27.42 | 27.87 | 27.68 | 1.90% | 359,207 |
| May 26, 2026 | 27.05 | 27.72 | 26.66 | 27.35 | 27.17 | 2.47% | 465,575 |
| May 22, 2026 | 25.60 | 26.80 | 25.60 | 26.69 | 26.51 | 4.87% | 309,513 |
| May 21, 2026 | 24.86 | 25.52 | 24.60 | 25.45 | 25.28 | 1.31% | 225,723 |
| May 20, 2026 | 24.59 | 25.14 | 24.32 | 25.12 | 24.95 | 3.33% | 359,109 |
| May 19, 2026 | 24.10 | 24.38 | 23.26 | 24.31 | 24.15 | -1.26% | 364,231 |
| May 18, 2026 | 25.18 | 25.32 | 24.50 | 24.62 | 24.46 | -2.99% | 382,930 |
| May 15, 2026 | 25.80 | 25.80 | 24.80 | 25.38 | 25.21 | -2.80% | 552,641 |
| May 14, 2026 | 26.66 | 26.66 | 25.91 | 26.11 | 25.94 | -0.57% | 421,134 |
| May 13, 2026 | 24.31 | 26.42 | 24.21 | 26.26 | 26.08 | 8.69% | 485,230 |
| May 12, 2026 | 25.94 | 26.24 | 23.86 | 24.16 | 24.00 | -7.93% | 610,936 |
| May 11, 2026 | 27.21 | 27.44 | 26.16 | 26.24 | 26.06 | -3.60% | 475,062 |
| May 8, 2026 | 26.70 | 27.74 | 26.44 | 27.22 | 27.04 | 2.99% | 515,559 |
| May 7, 2026 | 27.16 | 28.07 | 25.87 | 26.43 | 26.25 | -6.38% | 621,489 |
| May 6, 2026 | 28.56 | 29.03 | 28.12 | 28.23 | 28.04 | 1.18% | 390,191 |
| May 5, 2026 | 26.81 | 28.52 | 26.14 | 27.90 | 27.71 | 6.37% | 447,309 |
| May 4, 2026 | 27.70 | 27.70 | 26.09 | 26.23 | 26.05 | -5.51% | 346,991 |
| May 1, 2026 | 27.67 | 28.22 | 27.53 | 27.76 | 27.57 | 0.18% | 450,009 |
| Apr 30, 2026 | 26.50 | 28.26 | 26.39 | 27.71 | 27.52 | 4.25% | 321,440 |
| Apr 29, 2026 | 26.57 | 26.85 | 26.11 | 26.58 | 26.40 | -0.23% | 400,933 |
| Apr 28, 2026 | 26.56 | 26.91 | 26.12 | 26.64 | 26.46 | 0.38% | 256,314 |
| Apr 27, 2026 | 26.50 | 26.99 | 26.21 | 26.54 | 26.36 | 0.61% | 207,854 |
| Apr 24, 2026 | 25.29 | 26.52 | 25.04 | 26.38 | 26.20 | 3.86% | 221,980 |
| Apr 23, 2026 | 25.78 | 26.24 | 24.81 | 25.40 | 25.23 | -1.21% | 330,994 |
| Apr 22, 2026 | 25.64 | 25.77 | 25.23 | 25.71 | 25.54 | 0.86% | 280,687 |
| Apr 21, 2026 | 25.60 | 26.42 | 25.36 | 25.49 | 25.32 | -0.86% | 288,878 |
| Apr 20, 2026 | 24.56 | 25.84 | 24.56 | 25.71 | 25.54 | 3.54% | 204,616 |
| Apr 17, 2026 | 24.31 | 25.32 | 23.68 | 24.83 | 24.66 | 4.07% | 339,224 |
| Apr 16, 2026 | 23.92 | 24.34 | 23.85 | 23.86 | 23.70 | -0.29% | 334,265 |
| Apr 15, 2026 | 24.57 | 24.58 | 23.76 | 23.93 | 23.77 | -3.16% | 258,061 |
| Apr 14, 2026 | 24.97 | 25.25 | 24.68 | 24.71 | 24.54 | -1.04% | 357,123 |
| Apr 13, 2026 | 24.38 | 24.99 | 24.24 | 24.97 | 24.80 | 1.34% | 215,142 |
| Apr 10, 2026 | 24.47 | 24.92 | 24.47 | 24.64 | 24.48 | 1.15% | 173,508 |
| Apr 9, 2026 | 23.83 | 24.66 | 23.64 | 24.36 | 24.20 | 1.37% | 331,276 |
| Apr 8, 2026 | 23.39 | 24.11 | 23.38 | 24.03 | 23.87 | 6.56% | 375,574 |
| Apr 7, 2026 | 22.61 | 23.10 | 22.20 | 22.55 | 22.40 | -0.44% | 259,440 |
| Apr 6, 2026 | 22.10 | 22.75 | 21.59 | 22.65 | 22.50 | 2.12% | 299,693 |
| Apr 2, 2026 | 22.17 | 22.46 | 21.68 | 22.18 | 22.03 | -1.90% | 368,818 |
| Apr 1, 2026 | 22.63 | 23.15 | 22.59 | 22.61 | 22.46 | 0.58% | 362,123 |
| Mar 31, 2026 | 22.42 | 22.78 | 22.01 | 22.48 | 22.33 | 1.77% | 330,627 |
| Mar 30, 2026 | 21.59 | 22.31 | 21.20 | 22.09 | 21.94 | 3.86% | 410,088 |
| Mar 27, 2026 | 20.89 | 21.46 | 20.63 | 21.27 | 21.13 | 1.14% | 592,425 |
| Mar 26, 2026 | 21.02 | 21.46 | 20.70 | 21.03 | 20.89 | -1.59% | 470,418 |
| Mar 25, 2026 | 21.45 | 21.59 | 21.02 | 21.37 | 21.23 | 0.66% | 327,086 |
| Mar 24, 2026 | 20.44 | 21.53 | 20.43 | 21.23 | 21.09 | 2.76% | 393,580 |
| Mar 23, 2026 | 19.86 | 21.24 | 19.86 | 20.66 | 20.52 | 3.61% | 520,218 |
| Mar 20, 2026 | 20.18 | 20.18 | 19.34 | 19.94 | 19.81 | -0.99% | 3,349,405 |
| Mar 19, 2026 | 20.30 | 20.56 | 19.80 | 20.14 | 20.01 | -2.80% | 440,171 |
| Mar 18, 2026 | 21.05 | 21.08 | 20.50 | 20.72 | 20.58 | -3.00% | 492,477 |
| Mar 17, 2026 | 21.52 | 21.76 | 21.00 | 21.36 | 21.22 | 0.56% | 457,560 |
| Mar 16, 2026 | 21.13 | 21.52 | 20.96 | 21.24 | 21.10 | 1.24% | 567,585 |
| Mar 13, 2026 | 21.63 | 21.92 | 20.75 | 20.98 | 20.84 | -4.46% | 600,068 |
| Mar 12, 2026 | 22.71 | 23.27 | 21.91 | 21.96 | 21.81 | -5.22% | 645,811 |
| Mar 11, 2026 | 23.27 | 23.48 | 22.32 | 23.17 | 23.02 | -1.11% | 609,816 |
| Mar 10, 2026 | 23.21 | 24.17 | 23.13 | 23.43 | 23.27 | -1.35% | 708,656 |
| Mar 9, 2026 | 24.79 | 24.92 | 23.21 | 23.75 | 23.59 | -5.04% | 447,327 |
| Mar 6, 2026 | 25.29 | 25.71 | 24.75 | 25.01 | 24.84 | -4.61% | 365,497 |
| Mar 5, 2026 | 25.93 | 26.39 | 25.33 | 26.22 | 26.04 | -0.35% | 464,222 |
| Mar 4, 2026 | 26.82 | 27.18 | 25.95 | 26.50 | 26.14 | -0.60% | 492,378 |
| Mar 3, 2026 | 26.73 | 27.49 | 25.50 | 26.66 | 26.29 | -3.20% | 397,892 |
| Mar 2, 2026 | 26.18 | 27.72 | 25.92 | 27.54 | 27.16 | 5.28% | 530,992 |
| Feb 27, 2026 | 27.24 | 27.24 | 26.07 | 26.16 | 25.80 | -4.73% | 509,978 |
| Feb 26, 2026 | 27.60 | 28.06 | 26.92 | 27.46 | 27.08 | -1.05% | 613,713 |
| Feb 25, 2026 | 28.00 | 28.36 | 27.35 | 27.75 | 27.37 | 1.91% | 525,625 |
| Feb 24, 2026 | 27.82 | 28.82 | 27.01 | 27.23 | 26.86 | -3.30% | 510,221 |
| Feb 23, 2026 | 27.85 | 29.65 | 27.85 | 28.16 | 27.77 | 0.68% | 1,166,064 |
| Feb 20, 2026 | 23.61 | 28.03 | 23.01 | 27.97 | 27.59 | 17.03% | 1,496,896 |
| Feb 19, 2026 | 23.15 | 24.13 | 23.05 | 23.90 | 23.57 | 1.53% | 893,176 |
| Feb 18, 2026 | 25.37 | 25.73 | 23.23 | 23.54 | 23.22 | -6.70% | 1,179,584 |
| Feb 17, 2026 | 28.82 | 28.86 | 25.23 | 25.23 | 24.88 | -6.66% | 1,132,745 |
| Feb 13, 2026 | 27.70 | 27.79 | 26.76 | 27.03 | 26.66 | -3.22% | 457,352 |
| Feb 12, 2026 | 29.63 | 30.00 | 27.10 | 27.93 | 27.55 | -6.02% | 1,637,240 |
| Feb 11, 2026 | 28.74 | 29.73 | 28.46 | 29.72 | 29.31 | 4.87% | 566,075 |
| Feb 10, 2026 | 28.91 | 29.21 | 28.12 | 28.34 | 27.95 | -2.44% | 338,525 |
| Feb 9, 2026 | 29.69 | 29.73 | 28.91 | 29.05 | 28.65 | -2.97% | 333,838 |
| Feb 6, 2026 | 29.78 | 30.40 | 29.71 | 29.94 | 29.53 | 0.81% | 322,410 |
| Feb 5, 2026 | 30.27 | 30.62 | 29.47 | 29.70 | 29.29 | -2.75% | 261,821 |
| Feb 4, 2026 | 30.55 | 30.90 | 29.95 | 30.54 | 30.12 | 1.26% | 319,627 |
| Feb 3, 2026 | 29.46 | 30.39 | 29.36 | 30.16 | 29.75 | 2.90% | 361,763 |