Reliance Steel Aluminum Co (RS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 418.16 | 424.75 | 415.38 | 423.88 | +1.38% | 278,800 |
| 2026-08-06 | 422.97 | 422.97 | 414.87 | 418.13 | -0.70% | 295,500 |
| 2026-08-05 | 420.00 | 424.77 | 414.24 | 421.08 | +1.49% | 462,300 |
| 2026-08-04 | 411.39 | 417.76 | 406.99 | 414.91 | +1.35% | 337,800 |
| 2026-08-03 | 401.04 | 409.63 | 390.05 | 409.39 | +0.81% | 265,200 |
| 2026-07-31 | 398.27 | 410.67 | 397.77 | 406.10 | +1.27% | 291,000 |
| 2026-07-30 | 406.19 | 407.70 | 398.62 | 401.02 | -0.64% | 231,600 |
| 2026-07-29 | 411.23 | 415.80 | 401.67 | 403.62 | -2.58% | 350,900 |
| 2026-07-28 | 410.60 | 417.46 | 404.58 | 414.33 | +2.47% | 383,100 |
| 2026-07-27 | 407.61 | 410.37 | 402.13 | 404.35 | -0.85% | 351,700 |
| 2026-07-24 | 399.38 | 411.90 | 395.63 | 407.83 | +3.15% | 371,600 |
| 2026-07-23 | 398.76 | 413.96 | 388.30 | 395.37 | +2.37% | 642,300 |
| 2026-07-22 | 382.50 | 389.10 | 379.91 | 386.21 | +0.73% | 523,100 |
| 2026-07-21 | 387.34 | 390.55 | 380.54 | 383.42 | +0.07% | 571,400 |
| 2026-07-20 | 396.32 | 399.85 | 380.90 | 383.17 | -3.22% | 443,400 |
| 2026-07-17 | 393.57 | 398.68 | 389.62 | 395.93 | -0.02% | 247,800 |
| 2026-07-16 | 390.14 | 398.38 | 390.06 | 396.02 | +1.05% | 216,600 |
| 2026-07-15 | 389.87 | 393.40 | 388.69 | 391.91 | +0.91% | 252,100 |
| 2026-07-14 | 390.00 | 391.80 | 385.19 | 388.38 | +0.77% | 168,600 |
| 2026-07-13 | 379.72 | 388.71 | 379.72 | 385.40 | +1.63% | 245,100 |
| 2026-07-10 | 377.75 | 381.10 | 375.22 | 379.22 | +0.72% | 207,900 |
| 2026-07-09 | 381.41 | 385.95 | 376.15 | 376.50 | -1.42% | 238,600 |
| 2026-07-08 | 382.41 | 382.74 | 377.61 | 381.91 | +0.67% | 325,000 |
| 2026-07-07 | 381.18 | 381.27 | 374.86 | 379.35 | +0.47% | 310,429 |
| 2026-07-06 | 370.66 | 378.86 | 370.66 | 377.56 | +1.49% | 277,127 |
| 2026-07-02 | 376.58 | 376.69 | 367.78 | 372.01 | -0.10% | 219,600 |
| 2026-07-01 | 369.08 | 375.68 | 367.74 | 372.40 | -0.32% | 597,000 |
| 2026-06-30 | 376.38 | 379.40 | 371.35 | 373.60 | -0.22% | 426,184 |
| 2026-06-29 | 387.83 | 387.83 | 373.47 | 374.43 | -2.94% | 479,709 |
| 2026-06-26 | 403.50 | 405.84 | 383.54 | 385.78 | -4.93% | 830,400 |
| 2026-06-25 | 399.29 | 408.06 | 398.69 | 405.78 | +2.25% | 291,100 |
| 2026-06-24 | 399.23 | 401.60 | 394.54 | 396.86 | -0.44% | 532,900 |
| 2026-06-23 | 403.50 | 410.12 | 394.34 | 398.63 | -1.20% | 323,565 |
| 2026-06-22 | 403.55 | 404.79 | 393.35 | 403.49 | +1.80% | 354,171 |
| 2026-06-18 | 403.98 | 407.21 | 394.00 | 396.34 | -1.92% | 1,150,100 |
| 2026-06-17 | 410.23 | 412.54 | 402.66 | 404.11 | -2.23% | 478,000 |
| 2026-06-16 | 409.06 | 417.17 | 405.21 | 413.34 | +1.83% | 376,500 |
| 2026-06-15 | 417.58 | 419.83 | 404.92 | 405.92 | -1.82% | 366,800 |
| 2026-06-12 | 414.72 | 417.25 | 409.54 | 413.43 | +0.73% | 329,000 |
| 2026-06-11 | 397.91 | 411.00 | 393.00 | 410.43 | +4.09% | 252,600 |
| 2026-06-10 | 405.00 | 409.66 | 394.29 | 394.29 | -1.87% | 322,900 |
| 2026-06-09 | 400.00 | 403.68 | 393.03 | 401.80 | +1.40% | 313,800 |
| 2026-06-08 | 393.18 | 397.02 | 389.23 | 396.26 | +0.47% | 339,300 |
| 2026-06-05 | 394.03 | 398.79 | 389.64 | 394.41 | -0.52% | 275,900 |
| 2026-06-04 | 392.84 | 401.41 | 386.61 | 396.46 | +0.64% | 252,800 |
| 2026-06-03 | 388.87 | 394.92 | 388.87 | 393.95 | +0.60% | 231,000 |
| 2026-06-02 | 384.36 | 394.62 | 382.55 | 391.59 | +2.29% | 234,000 |
| 2026-06-01 | 383.46 | 384.93 | 374.71 | 382.82 | +0.54% | 233,900 |
| 2026-05-29 | 377.17 | 386.39 | 372.74 | 380.77 | +0.77% | 884,900 |
| 2026-05-28 | 374.88 | 378.16 | 371.80 | 377.87 | -0.14% | 189,300 |
| 2026-05-27 | 376.19 | 380.51 | 373.48 | 378.39 | +0.56% | 223,800 |
| 2026-05-26 | 367.14 | 377.19 | 366.06 | 376.30 | +2.53% | 382,300 |
| 2026-05-22 | 364.49 | 370.00 | 364.48 | 367.00 | +0.69% | 247,100 |
| 2026-05-21 | 362.75 | 364.82 | 359.37 | 364.48 | +0.61% | 416,500 |
| 2026-05-20 | 356.55 | 362.48 | 355.92 | 362.26 | +1.33% | 398,600 |
| 2026-05-19 | 356.71 | 357.80 | 351.75 | 357.49 | -0.70% | 324,400 |
| 2026-05-18 | 360.90 | 363.57 | 357.22 | 360.00 | -0.48% | 259,900 |
| 2026-05-15 | 364.30 | 364.30 | 356.57 | 361.73 | -1.66% | 211,300 |
| 2026-05-14 | 371.39 | 371.39 | 364.67 | 367.84 | -0.27% | 223,300 |
| 2026-05-13 | 361.50 | 371.53 | 361.50 | 368.85 | +2.37% | 364,500 |
| 2026-05-12 | 367.78 | 368.51 | 359.27 | 360.30 | -2.22% | 285,900 |
| 2026-05-11 | 370.65 | 371.96 | 366.36 | 368.47 | -0.22% | 265,800 |
| 2026-05-08 | 370.96 | 372.33 | 367.00 | 369.29 | +0.05% | 245,000 |
| 2026-05-07 | 375.00 | 377.36 | 368.76 | 369.10 | -1.96% | 354,100 |
| 2026-05-06 | 376.85 | 381.00 | 370.19 | 376.48 | +1.19% | 384,600 |
| 2026-05-05 | 364.64 | 373.77 | 363.21 | 372.04 | +2.54% | 255,900 |
| 2026-05-04 | 365.25 | 365.84 | 359.53 | 362.83 | -0.83% | 206,300 |
| 2026-05-01 | 362.62 | 368.22 | 360.05 | 365.85 | +0.92% | 242,300 |
| 2026-04-30 | 356.89 | 365.86 | 355.18 | 362.50 | +0.85% | 270,300 |
| 2026-04-29 | 363.08 | 363.08 | 358.32 | 359.45 | -0.82% | 253,800 |
| 2026-04-28 | 363.45 | 363.99 | 356.00 | 362.42 | +0.43% | 462,100 |
| 2026-04-27 | 352.65 | 363.24 | 349.54 | 360.86 | +2.61% | 432,800 |
| 2026-04-24 | 346.34 | 353.93 | 342.91 | 351.68 | +2.07% | 446,400 |
| 2026-04-23 | 360.00 | 365.00 | 339.69 | 344.55 | -1.80% | 657,200 |
| 2026-04-22 | 336.92 | 351.44 | 336.16 | 350.87 | +4.43% | 618,700 |
| 2026-04-21 | 334.71 | 340.93 | 332.53 | 335.99 | +0.19% | 295,900 |
| 2026-04-20 | 324.43 | 335.84 | 323.78 | 335.36 | +3.02% | 315,400 |
| 2026-04-17 | 320.40 | 328.39 | 320.22 | 325.54 | +1.94% | 281,300 |
| 2026-04-16 | 325.32 | 326.25 | 319.05 | 319.34 | -0.18% | 234,100 |
| 2026-04-15 | 320.80 | 322.98 | 318.69 | 319.91 | -1.05% | 255,700 |
| 2026-04-14 | 321.46 | 328.16 | 320.10 | 323.30 | -0.33% | 223,300 |
| 2026-04-13 | 321.41 | 325.54 | 318.43 | 324.37 | +0.67% | 230,000 |
| 2026-04-10 | 323.21 | 325.72 | 320.89 | 322.20 | +0.01% | 258,100 |
| 2026-04-09 | 320.00 | 323.95 | 315.85 | 322.18 | +0.58% | 309,100 |
| 2026-04-08 | 310.59 | 321.25 | 307.47 | 320.33 | +4.46% | 325,000 |
| 2026-04-07 | 306.88 | 310.06 | 304.85 | 306.64 | +0.18% | 226,500 |
| 2026-04-06 | 304.48 | 307.09 | 301.04 | 306.10 | +0.24% | 199,400 |
| 2026-04-02 | 304.79 | 309.07 | 301.90 | 305.38 | -0.59% | 175,200 |
| 2026-04-01 | 304.23 | 310.62 | 304.23 | 307.19 | +1.08% | 261,400 |
| 2026-03-31 | 303.26 | 308.00 | 298.28 | 303.92 | +1.14% | 251,800 |
| 2026-03-30 | 301.41 | 304.53 | 298.10 | 300.49 | +0.30% | 189,400 |
| 2026-03-27 | 299.43 | 300.97 | 297.30 | 299.59 | -0.00% | 272,800 |
| 2026-03-26 | 295.51 | 302.00 | 293.34 | 299.60 | +0.20% | 247,300 |
| 2026-03-25 | 304.65 | 304.94 | 298.81 | 298.99 | -0.41% | 337,800 |
| 2026-03-24 | 289.56 | 302.44 | 289.56 | 300.22 | +2.90% | 306,600 |
| 2026-03-23 | 296.29 | 299.25 | 291.67 | 291.76 | +0.41% | 547,400 |
| 2026-03-20 | 293.29 | 296.59 | 289.53 | 290.56 | -1.44% | 646,100 |
| 2026-03-19 | 293.98 | 296.72 | 289.08 | 294.80 | -0.39% | 342,500 |
| 2026-03-18 | 298.26 | 301.54 | 295.77 | 295.94 | -1.04% | 345,300 |
| 2026-03-17 | 299.73 | 302.54 | 297.67 | 299.04 | +0.42% | 281,200 |
| 2026-03-16 | 296.60 | 303.24 | 296.60 | 297.80 | +0.12% | 368,400 |
| 2026-03-13 | 300.32 | 300.32 | 294.70 | 297.44 | -0.61% | 391,100 |
| 2026-03-12 | 306.19 | 307.00 | 298.77 | 299.28 | -2.86% | 384,800 |
| 2026-03-11 | 299.62 | 308.49 | 297.95 | 308.09 | +2.59% | 477,600 |
| 2026-03-10 | 303.16 | 309.47 | 299.47 | 300.31 | -0.75% | 442,300 |
| 2026-03-09 | 299.53 | 303.88 | 293.93 | 302.58 | -0.22% | 341,800 |
| 2026-03-06 | 315.61 | 316.28 | 299.67 | 303.26 | -2.54% | 368,900 |
| 2026-03-05 | 310.73 | 312.72 | 307.76 | 311.15 | -0.63% | 299,900 |
| 2026-03-04 | 315.79 | 316.44 | 307.82 | 313.12 | -0.25% | 365,200 |
| 2026-03-03 | 316.52 | 316.53 | 303.40 | 313.91 | -2.77% | 262,800 |
| 2026-03-02 | 314.89 | 324.21 | 310.02 | 322.85 | +2.28% | 344,300 |
| 2026-02-27 | 314.54 | 316.48 | 310.00 | 315.64 | -0.15% | 662,600 |
| 2026-02-26 | 316.85 | 318.17 | 311.11 | 316.10 | -0.20% | 416,300 |
| 2026-02-25 | 316.75 | 318.15 | 312.46 | 316.74 | -0.12% | 289,000 |
| 2026-02-24 | 322.15 | 325.26 | 315.98 | 317.11 | -1.73% | 405,100 |
| 2026-02-23 | 319.09 | 322.90 | 313.21 | 322.70 | +1.16% | 464,500 |
| 2026-02-20 | 320.36 | 322.43 | 313.05 | 319.01 | -2.53% | 496,700 |
| 2026-02-19 | 332.00 | 346.30 | 317.94 | 327.28 | -2.72% | 708,800 |
| 2026-02-18 | 342.44 | 346.26 | 333.86 | 336.44 | -1.13% | 586,300 |
| 2026-02-17 | 340.48 | 350.23 | 332.22 | 340.30 | -0.91% | 449,800 |
| 2026-02-13 | 352.50 | 352.90 | 339.10 | 343.43 | -3.60% | 573,300 |
| 2026-02-12 | 359.42 | 365.59 | 351.60 | 356.25 | -1.14% | 467,500 |
| 2026-02-11 | 355.00 | 360.64 | 353.00 | 360.37 | +2.01% | 328,700 |
| 2026-02-10 | 352.00 | 354.74 | 348.49 | 353.28 | +0.29% | 354,000 |
| 2026-02-09 | 352.13 | 353.81 | 347.70 | 352.26 | -0.29% | 274,000 |
| 2026-02-06 | 343.80 | 354.38 | 343.04 | 353.27 | +3.21% | 373,500 |
| 2026-02-05 | 345.10 | 348.36 | 340.74 | 342.27 | -1.29% | 325,600 |
| 2026-02-04 | 339.22 | 347.00 | 338.52 | 346.73 | +3.17% | 356,300 |
| 2026-02-03 | 335.00 | 338.66 | 332.44 | 336.09 | +1.21% | 474,900 |
| 2026-02-02 | 328.69 | 333.84 | 326.91 | 332.06 | +0.78% | 389,300 |
| 2026-01-30 | 327.71 | 331.20 | 325.32 | 329.50 | -0.84% | 627,300 |
| 2026-01-29 | 329.23 | 332.59 | 327.91 | 332.29 | +1.97% | 320,600 |
| 2026-01-28 | 328.81 | 329.49 | 323.93 | 325.86 | -0.42% | 241,200 |
| 2026-01-27 | 324.14 | 327.44 | 320.50 | 327.23 | +0.23% | 323,900 |
| 2026-01-26 | 332.87 | 336.55 | 324.32 | 326.47 | -1.02% | 256,700 |
| 2026-01-23 | 328.48 | 329.84 | 325.75 | 329.83 | +0.49% | 286,000 |
| 2026-01-22 | 333.18 | 334.05 | 327.12 | 328.21 | -0.79% | 283,800 |
| 2026-01-21 | 324.15 | 331.76 | 323.80 | 330.84 | +2.67% | 358,300 |
| 2026-01-20 | 319.40 | 325.06 | 318.76 | 322.24 | -0.55% | 458,500 |
| 2026-01-16 | 322.55 | 325.55 | 318.92 | 324.03 | +0.46% | 465,200 |
| 2026-01-15 | 316.58 | 324.56 | 315.92 | 322.55 | +2.21% | 394,600 |
| 2026-01-14 | 311.78 | 319.88 | 311.67 | 315.58 | +1.27% | 343,600 |
| 2026-01-13 | 311.08 | 315.20 | 310.07 | 311.62 | +0.50% | 213,900 |
| 2026-01-12 | 309.25 | 311.91 | 306.98 | 310.06 | +0.40% | 197,200 |
| 2026-01-09 | 307.88 | 310.79 | 305.94 | 308.83 | +0.32% | 264,300 |
| 2026-01-08 | 298.05 | 309.45 | 297.28 | 307.86 | +2.60% | 406,600 |
| 2026-01-07 | 301.21 | 302.17 | 297.71 | 300.07 | +0.08% | 266,600 |
| 2026-01-06 | 297.62 | 302.33 | 296.41 | 299.82 | +1.10% | 229,400 |
| 2026-01-05 | 295.90 | 301.63 | 295.90 | 296.57 | +0.25% | 245,700 |
| 2026-01-02 | 290.83 | 297.15 | 287.95 | 295.82 | +2.41% | 216,900 |
| 2025-12-31 | 291.15 | 292.99 | 287.51 | 288.87 | -0.91% | 216,300 |
| 2025-12-30 | 294.06 | 294.69 | 290.80 | 291.51 | -0.46% | 197,600 |
| 2025-12-29 | 295.29 | 295.57 | 292.14 | 292.87 | -1.29% | 216,200 |
| 2025-12-26 | 296.08 | 297.58 | 294.38 | 296.71 | +0.41% | 105,900 |
| 2025-12-24 | 295.52 | 298.40 | 294.57 | 295.51 | +0.05% | 159,800 |
| 2025-12-23 | 295.49 | 298.49 | 295.22 | 295.37 | -0.05% | 222,800 |
| 2025-12-22 | 291.84 | 297.93 | 291.30 | 295.52 | +1.56% | 193,900 |
| 2025-12-19 | 295.70 | 298.11 | 289.23 | 290.99 | -1.90% | 831,700 |
| 2025-12-18 | 295.90 | 300.72 | 294.92 | 296.62 | -0.37% | 390,500 |
| 2025-12-17 | 293.54 | 299.67 | 293.54 | 297.71 | +1.12% | 516,600 |
| 2025-12-16 | 292.24 | 295.20 | 290.62 | 294.42 | +0.87% | 436,400 |
| 2025-12-15 | 292.00 | 292.48 | 284.91 | 291.88 | +0.12% | 332,400 |
| 2025-12-12 | 292.27 | 295.00 | 288.95 | 291.53 | +0.13% | 330,300 |
| 2025-12-11 | 289.66 | 294.04 | 289.42 | 291.14 | +0.77% | 303,100 |
| 2025-12-10 | 280.54 | 290.55 | 280.54 | 288.91 | +2.95% | 546,500 |
| 2025-12-09 | 280.31 | 282.79 | 279.35 | 280.63 | -0.23% | 225,600 |
| 2025-12-08 | 283.86 | 286.06 | 279.93 | 281.28 | -1.59% | 268,900 |
| 2025-12-05 | 288.82 | 288.82 | 284.37 | 285.82 | -0.79% | 272,200 |
| 2025-12-04 | 288.28 | 289.53 | 284.93 | 288.09 | +0.03% | 281,100 |
| 2025-12-03 | 278.37 | 289.10 | 275.00 | 288.01 | +3.46% | 331,100 |
| 2025-12-02 | 283.34 | 283.35 | 278.13 | 278.37 | -1.55% | 291,500 |
| 2025-12-01 | 278.14 | 285.46 | 278.14 | 282.76 | +1.23% | 363,100 |
| 2025-11-28 | 280.46 | 281.51 | 278.28 | 279.32 | -0.45% | 164,900 |
| 2025-11-26 | 280.00 | 281.78 | 274.99 | 280.59 | +0.33% | 366,300 |
| 2025-11-25 | 273.43 | 283.15 | 271.82 | 279.68 | +2.32% | 258,100 |
| 2025-11-24 | 274.25 | 275.57 | 271.88 | 273.34 | -0.65% | 537,400 |
| 2025-11-21 | 267.00 | 276.34 | 264.67 | 275.14 | +3.07% | 320,000 |
| 2025-11-20 | 269.20 | 271.25 | 264.92 | 266.94 | +0.04% | 236,100 |
| 2025-11-19 | 266.85 | 268.86 | 264.73 | 266.83 | +0.34% | 211,700 |
| 2025-11-18 | 264.89 | 269.34 | 263.12 | 265.93 | -0.14% | 333,700 |
| 2025-11-17 | 269.69 | 273.63 | 266.05 | 266.31 | -1.44% | 447,900 |
| 2025-11-14 | 270.39 | 272.52 | 269.29 | 270.21 | -1.18% | 319,300 |
| 2025-11-13 | 276.60 | 277.99 | 270.67 | 273.45 | -0.96% | 255,800 |
| 2025-11-12 | 271.54 | 276.85 | 270.45 | 276.11 | +2.10% | 237,600 |
| 2025-11-11 | 272.24 | 273.70 | 270.14 | 270.44 | -0.55% | 251,300 |
| 2025-11-10 | 275.97 | 276.11 | 269.34 | 271.94 | -1.19% | 243,400 |
| 2025-11-07 | 274.23 | 277.35 | 273.00 | 275.22 | +0.22% | 249,500 |
| 2025-11-06 | 277.65 | 280.21 | 274.44 | 274.62 | -0.77% | 260,600 |
| 2025-11-05 | 275.44 | 280.31 | 271.52 | 276.75 | +0.35% | 447,500 |
| 2025-11-04 | 276.58 | 280.48 | 273.14 | 275.79 | -1.97% | 305,400 |
| 2025-11-03 | 280.72 | 281.68 | 276.79 | 281.34 | -0.39% | 431,400 |
| 2025-10-31 | 278.41 | 284.57 | 277.11 | 282.43 | +0.91% | 597,500 |
| 2025-10-30 | 278.18 | 283.03 | 275.92 | 279.89 | -0.83% | 323,200 |
| 2025-10-29 | 279.06 | 284.61 | 276.41 | 282.23 | +0.74% | 458,100 |
| 2025-10-28 | 278.86 | 283.32 | 277.85 | 280.17 | +0.52% | 547,800 |
| 2025-10-27 | 276.47 | 281.03 | 272.15 | 278.73 | +0.58% | 305,600 |
| 2025-10-24 | 271.98 | 280.01 | 271.98 | 277.13 | +1.24% | 420,200 |
| 2025-10-23 | 268.50 | 274.44 | 260.31 | 273.74 | -0.22% | 616,700 |
| 2025-10-22 | 276.65 | 279.37 | 273.62 | 274.34 | -1.55% | 372,100 |
| 2025-10-21 | 275.54 | 282.08 | 275.50 | 278.65 | +0.08% | 292,200 |
| 2025-10-20 | 275.45 | 279.39 | 273.42 | 278.42 | +2.47% | 385,700 |
| 2025-10-17 | 268.30 | 273.06 | 268.30 | 271.70 | +0.92% | 349,800 |
| 2025-10-16 | 272.23 | 275.49 | 267.28 | 269.23 | -1.29% | 369,900 |
| 2025-10-15 | 277.41 | 279.73 | 271.75 | 272.75 | -1.19% | 226,000 |
| 2025-10-14 | 272.58 | 278.55 | 270.50 | 276.04 | +0.21% | 311,000 |
| 2025-10-13 | 274.36 | 278.43 | 273.10 | 275.45 | +1.24% | 334,000 |
| 2025-10-10 | 279.23 | 280.72 | 271.79 | 272.08 | -2.60% | 280,300 |
| 2025-10-09 | 282.91 | 287.00 | 278.75 | 279.33 | -0.68% | 389,600 |
| 2025-10-08 | 281.59 | 282.57 | 278.86 | 281.25 | +0.29% | 330,500 |
| 2025-10-07 | 281.82 | 284.10 | 279.93 | 280.43 | -0.19% | 283,400 |
| 2025-10-06 | 284.19 | 284.50 | 280.61 | 280.96 | -1.11% | 228,300 |
| 2025-10-03 | 285.61 | 285.62 | 281.88 | 284.11 | -0.52% | 228,900 |
| 2025-10-02 | 282.74 | 286.33 | 280.06 | 285.60 | +0.86% | 307,300 |
| 2025-10-01 | 280.25 | 284.86 | 280.25 | 283.16 | +0.83% | 280,200 |
| 2025-09-30 | 278.37 | 281.01 | 276.30 | 280.83 | +1.26% | 286,600 |
| 2025-09-29 | 285.68 | 285.68 | 276.02 | 277.33 | -2.33% | 580,300 |
| 2025-09-26 | 282.22 | 284.78 | 281.48 | 283.94 | +1.20% | 416,100 |
| 2025-09-25 | 283.98 | 286.92 | 279.76 | 280.58 | -1.32% | 288,900 |
| 2025-09-24 | 282.22 | 286.97 | 282.01 | 284.34 | +0.47% | 261,800 |
| 2025-09-23 | 286.84 | 288.13 | 280.22 | 283.01 | -0.81% | 337,400 |
| 2025-09-22 | 287.60 | 289.13 | 281.78 | 285.33 | -0.90% | 464,400 |
| 2025-09-19 | 289.12 | 290.32 | 285.50 | 287.93 | +0.11% | 918,700 |
| 2025-09-18 | 287.01 | 290.58 | 285.36 | 287.60 | -0.34% | 281,900 |
| 2025-09-17 | 289.97 | 297.14 | 287.42 | 288.58 | -0.62% | 288,700 |
| 2025-09-16 | 293.24 | 295.22 | 289.79 | 290.37 | -0.20% | 252,000 |
| 2025-09-15 | 291.21 | 293.10 | 288.55 | 290.94 | +0.08% | 283,900 |
| 2025-09-12 | 295.26 | 297.69 | 290.44 | 290.72 | -2.06% | 227,300 |
| 2025-09-11 | 292.95 | 298.61 | 292.52 | 296.83 | +1.55% | 197,500 |
| 2025-09-10 | 292.39 | 296.67 | 290.25 | 292.29 | -0.27% | 203,800 |
| 2025-09-09 | 300.62 | 302.39 | 292.35 | 293.07 | -1.66% | 232,000 |
| 2025-09-08 | 299.09 | 301.25 | 295.96 | 298.02 | -0.32% | 262,000 |
| 2025-09-05 | 296.37 | 302.48 | 295.80 | 298.99 | +1.37% | 238,000 |
| 2025-09-04 | 289.32 | 294.97 | 287.51 | 294.96 | +1.77% | 286,300 |
| 2025-09-03 | 289.18 | 291.46 | 287.39 | 289.84 | -0.18% | 181,500 |
| 2025-09-02 | 292.35 | 292.35 | 288.93 | 290.37 | -1.79% | 200,700 |
| 2025-08-29 | 294.26 | 298.03 | 294.02 | 295.66 | +0.46% | 359,900 |
| 2025-08-28 | 296.96 | 296.96 | 291.00 | 294.32 | -0.29% | 225,700 |
| 2025-08-27 | 293.49 | 296.31 | 293.20 | 295.19 | -0.05% | 296,500 |
| 2025-08-26 | 294.93 | 295.97 | 290.91 | 295.34 | +0.34% | 395,500 |
| 2025-08-25 | 294.76 | 296.83 | 292.60 | 294.33 | -0.07% | 270,700 |
| 2025-08-22 | 287.49 | 295.01 | 286.11 | 294.54 | +3.04% | 305,700 |
| 2025-08-21 | 283.65 | 286.25 | 283.44 | 285.85 | -0.08% | 305,800 |
| 2025-08-20 | 286.86 | 291.84 | 283.04 | 286.09 | -0.38% | 504,900 |
| 2025-08-19 | 284.74 | 288.99 | 284.32 | 287.17 | +1.36% | 307,600 |
| 2025-08-18 | 286.00 | 287.12 | 281.64 | 283.33 | -0.95% | 291,000 |
| 2025-08-15 | 291.40 | 291.40 | 286.06 | 286.06 | -1.45% | 291,600 |
| 2025-08-14 | 289.53 | 290.35 | 286.46 | 290.27 | -1.15% | 263,600 |
| 2025-08-13 | 287.48 | 294.40 | 287.37 | 293.66 | +2.50% | 236,400 |
| 2025-08-12 | 284.86 | 288.04 | 283.20 | 286.51 | +1.19% | 366,500 |
| 2025-08-11 | 284.37 | 286.29 | 281.17 | 283.13 | -0.67% | 344,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.58%). Worst month: Dec (-4.45%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Reliance Steel Aluminum Co's (RS) latest close?
423.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is RS's 52-week high and low?
424.77 high and 260.31 low over the trailing 52 weeks, as of 2026-08-07.
What is Reliance Steel Aluminum Co's strongest and weakest month historically?
Historically, RS's strongest calendar month has been Jan (average +8.58%) and its weakest Dec (average -4.45%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.