Reliance Steel & Aluminum Co (RS) Historical Stock Data
291.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RS is up 0.24% a day on average. There have been 14 days where Reliance Steel & Aluminum Co closed green and 16 days where RS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 292.27 | 291.53 | ↓$0.74 (-0.25%) | 288.95 | 295.00 | 330.26K |
| 2025-12-11 | 289.66 | 291.14 | ↑$1.48 (0.51%) | 289.42 | 294.04 | 303.14K |
| 2025-12-10 | 280.54 | 288.91 | ↑$8.37 (2.98%) | 280.54 | 290.55 | 546.51K |
| 2025-12-09 | 280.31 | 280.63 | ↑$0.32 (0.11%) | 279.35 | 282.79 | 225.56K |
| 2025-12-08 | 283.86 | 281.28 | ↓$2.58 (-0.91%) | 279.93 | 286.06 | 268.92K |
| 2025-12-05 | 288.82 | 285.82 | ↓$3.00 (-1.04%) | 284.37 | 288.82 | 272.21K |
| 2025-12-04 | 288.28 | 288.09 | ↓$0.19 (-0.07%) | 284.93 | 289.53 | 281.13K |
| 2025-12-03 | 278.37 | 288.01 | ↑$9.64 (3.46%) | 275.00 | 289.10 | 331.11K |
| 2025-12-02 | 283.34 | 278.37 | ↓$4.97 (-1.75%) | 278.13 | 283.35 | 291.54K |
| 2025-12-01 | 278.14 | 282.76 | ↑$4.62 (1.66%) | 278.14 | 285.46 | 363.08K |
| 2025-11-28 | 280.46 | 279.32 | ↓$1.14 (-0.41%) | 278.28 | 281.51 | 164.94K |
| 2025-11-26 | 280.00 | 280.59 | ↑$0.59 (0.21%) | 274.99 | 281.78 | 366.32K |
| 2025-11-25 | 273.43 | 279.68 | ↑$6.25 (2.29%) | 271.82 | 283.15 | 258.15K |
| 2025-11-24 | 274.25 | 273.34 | ↓$0.91 (-0.33%) | 271.88 | 275.57 | 537.44K |
| 2025-11-21 | 267.00 | 275.14 | ↑$8.14 (3.05%) | 264.67 | 276.34 | 319.97K |
| 2025-11-20 | 269.20 | 266.94 | ↓$2.26 (-0.84%) | 264.92 | 271.25 | 236.11K |
| 2025-11-19 | 266.85 | 266.83 | ↓$0.02 (-0.01%) | 264.73 | 268.86 | 211.69K |
| 2025-11-18 | 264.89 | 265.93 | ↑$1.04 (0.39%) | 263.12 | 269.34 | 333.75K |
| 2025-11-17 | 269.69 | 266.31 | ↓$3.38 (-1.25%) | 266.05 | 273.63 | 447.92K |
| 2025-11-14 | 270.39 | 270.21 | ↓$0.18 (-0.07%) | 269.29 | 272.52 | 319.40K |
| 2025-11-13 | 276.60 | 273.45 | ↓$3.15 (-1.14%) | 270.67 | 277.99 | 255.77K |
| 2025-11-12 | 271.54 | 276.11 | ↑$4.57 (1.68%) | 270.45 | 276.85 | 237.58K |
| 2025-11-11 | 272.24 | 270.44 | ↓$1.80 (-0.66%) | 270.14 | 273.70 | 251.26K |
| 2025-11-10 | 275.97 | 271.94 | ↓$4.03 (-1.46%) | 269.34 | 276.11 | 243.36K |
| 2025-11-07 | 274.23 | 275.22 | ↑$0.99 (0.36%) | 273.00 | 277.35 | 249.45K |
| 2025-11-06 | 277.65 | 274.62 | ↓$3.03 (-1.09%) | 274.44 | 280.21 | 260.59K |
| 2025-11-05 | 275.44 | 276.75 | ↑$1.31 (0.48%) | 271.52 | 280.31 | 447.46K |
| 2025-11-04 | 276.58 | 275.79 | ↓$0.79 (-0.29%) | 273.14 | 280.43 | 224.57K |
| 2025-11-03 | 280.72 | 281.34 | ↑$0.62 (0.22%) | 276.79 | 281.61 | 350.67K |
| 2025-10-31 | 278.41 | 282.43 | ↑$4.02 (1.44%) | 277.11 | 284.53 | 334.53K |
Create an account or log in to view more rows.
$RS wow
$RS we back boys
$RS I can wait.
$RS The United States stock market is going to crash.
$RS buying all the dips.
$RS This may be your last opportunity to buy on the cheap??
$RS flow comin
$RS wow! I sold too early
$RS I need a smoke after this trade
$RS I’m not saying you guys are a bunch of whores
but I’m also not not saying it