NYSE
USD
Reliance, Inc. (RS)
436.91
-2.80
(-0.64%)
At close: October 30 at 4:00:02 PM EDT
436.91
0.00
(0.00%)
After hours: October 30 at 4:05:20 PM EDT
Trade RS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
438.19
442.94
431.51
436.91
436.91
253,700
Oct 29, 2026
440.93
440.95
433.96
439.71
439.71
227,200
Oct 28, 2026
430.17
438.99
424.70
437.18
437.18
435,100
Oct 27, 2026
425.62
433.53
421.43
432.79
432.79
381,700
Oct 26, 2026
420.93
426.28
415.74
421.87
421.87
355,100
Oct 23, 2026
421.75
427.55
415.38
415.62
415.62
245,200
Oct 22, 2026
426.97
435.00
411.34
417.92
417.92
510,200
Oct 21, 2026
415.97
423.13
414.00
421.07
421.07
487,700
Oct 20, 2026
412.31
419.65
407.00
417.27
417.27
355,400
Oct 19, 2026
414.82
421.40
411.76
415.67
415.67
385,100
Oct 16, 2026
411.12
420.94
408.82
411.17
411.17
238,100
Oct 15, 2026
408.76
411.95
398.89
406.67
406.67
306,600
Oct 14, 2026
398.79
408.32
398.79
407.07
407.07
245,200
Oct 13, 2026
402.00
407.93
399.58
404.06
404.06
233,200
Oct 12, 2026
399.41
405.60
399.41
401.12
401.12
129,900
Oct 9, 2026
399.58
405.81
396.20
402.45
402.45
173,100
Oct 8, 2026
395.00
400.78
395.00
396.91
396.91
215,400
Oct 7, 2026
397.60
399.70
394.03
396.22
396.22
276,700
Oct 6, 2026
410.99
412.99
401.33
401.49
401.49
199,900
Oct 5, 2026
401.45
415.62
400.36
408.24
408.24
380,200
Oct 2, 2026
396.80
403.61
394.54
400.31
400.31
273,100
Oct 1, 2026
383.19
393.66
380.38
393.04
393.04
266,000
Sep 30, 2026
388.22
390.14
383.81
384.75
384.75
255,400
Sep 29, 2026
389.55
389.55
381.13
387.19
387.19
173,900
Sep 28, 2026
385.48
392.99
383.50
391.53
391.53
188,500
Sep 25, 2026
384.31
389.13
382.13
387.28
387.28
218,300
Sep 24, 2026
384.51
388.10
383.18
385.77
385.77
320,300
Sep 23, 2026
384.07
391.19
383.29
384.63
384.63
260,000
Sep 22, 2026
387.45
387.45
381.79
386.95
386.95
191,500
Sep 21, 2026
390.69
395.30
383.85
384.65
384.65
203,500
Sep 18, 2026
400.07
400.07
385.80
390.15
390.15
946,700
Sep 17, 2026
399.24
404.32
397.98
400.56
400.56
218,700
Sep 16, 2026
393.62
399.47
387.78
394.30
394.30
304,800
Sep 15, 2026
385.99
392.84
381.87
392.00
392.00
222,900
Sep 14, 2026
391.27
396.07
383.52
384.23
384.23
246,200
Sep 11, 2026
394.38
397.22
386.38
394.21
394.21
293,100
Sep 10, 2026
391.81
395.26
385.35
392.40
392.40
191,200
Sep 9, 2026
398.95
404.06
393.55
394.99
394.99
168,100
Sep 8, 2026
404.99
407.64
398.02
398.31
398.31
243,400
Sep 4, 2026
398.13
404.36
394.30
400.51
400.51
334,900
Sep 3, 2026
401.15
405.13
397.22
398.24
398.24
331,200
Sep 2, 2026
393.09
402.67
389.44
400.21
400.21
317,300
Sep 1, 2026
382.67
391.69
380.10
390.11
390.11
356,400
Aug 31, 2026
390.93
390.93
383.43
384.05
384.05
527,000
Aug 28, 2026
392.44
401.00
385.28
387.59
387.59
226,600
Aug 27, 2026
389.43
392.40
386.88
391.69
391.69
246,900
Aug 26, 2026
385.09
392.59
385.09
391.16
391.16
261,500
Aug 25, 2026
384.00
385.52
380.25
383.66
383.66
221,800
Aug 24, 2026
395.63
402.07
379.90
382.49
382.49
407,400
Aug 21, 2026
385.00
391.18
382.90
387.89
387.89
683,300
Aug 20, 2026
394.60
395.50
379.86
380.31
380.31
650,100
Aug 19, 2026
426.00
426.40
389.00
399.31
399.31
619,600
Aug 18, 2026
432.62
432.62
415.81
421.40
421.40
187,600
Aug 17, 2026
424.65
428.73
420.67
428.02
428.02
310,600
Aug 14, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
423.66
427.60
421.40
426.54
426.54
223,400
Aug 13, 2026
429.00
432.65
422.72
425.15
423.90
246,200
Aug 12, 2026
423.68
427.83
421.88
427.11
425.85
191,300
Aug 11, 2026
429.92
433.02
422.85
423.50
422.25
289,100
Aug 10, 2026
424.00
431.05
423.87
428.49
427.23
316,400
Aug 7, 2026
418.16
424.75
415.38
423.88
422.63
278,800
Aug 6, 2026
422.97
422.97
414.87
418.13
416.90
295,500
Aug 5, 2026
420.00
424.77
414.24
421.08
419.84
462,300
Aug 4, 2026
411.39
417.76
406.99
414.91
413.69
337,800
Aug 3, 2026
401.04
409.63
390.05
409.39
408.19
265,200
Jul 31, 2026
398.27
410.67
397.77
406.10
404.91
291,000
Jul 30, 2026
406.19
407.70
398.62
401.02
399.84
231,600
Jul 29, 2026
411.23
415.80
401.67
403.62
402.43
350,900
Jul 28, 2026
410.60
417.46
404.58
414.33
413.11
383,100
Jul 27, 2026
407.61
410.37
402.13
404.35
403.16
351,700
Jul 24, 2026
399.38
411.90
395.63
407.83
406.63
371,600
Jul 23, 2026
398.76
413.96
388.30
395.37
394.21
642,300
Jul 22, 2026
382.50
389.10
379.91
386.21
385.07
523,100
Jul 21, 2026
387.34
390.55
380.54
383.42
382.29
571,400
Jul 20, 2026
396.32
399.85
380.90
383.17
382.04
443,400
Jul 17, 2026
393.57
398.68
389.62
395.93
394.77
247,800
Jul 16, 2026
390.14
398.38
390.06
396.02
394.86
216,600
Jul 15, 2026
389.87
393.40
388.69
391.91
390.76
252,100
Jul 14, 2026
390.00
391.80
385.19
388.38
387.24
168,600
Jul 13, 2026
379.72
388.71
379.72
385.40
384.27
245,100
Jul 10, 2026
377.75
381.10
375.22
379.22
378.11
207,900
Jul 9, 2026
381.41
385.95
376.15
376.50
375.39
238,600
Jul 8, 2026
382.41
382.74
377.61
381.91
380.79
325,000
Jul 7, 2026
381.18
381.27
374.86
379.35
378.23
310,400
Jul 6, 2026
370.66
378.86
370.66
377.56
376.45
277,100
Jul 2, 2026
376.58
376.69
367.78
372.01
370.92
219,600
Jul 1, 2026
369.08
375.68
367.74
372.40
371.31
597,000
Jun 30, 2026
376.38
379.40
371.35
373.60
372.50
426,200
Jun 29, 2026
387.83
387.83
373.47
374.43
373.33
479,700
Jun 26, 2026
403.50
405.84
383.54
385.78
384.65
830,400
Jun 25, 2026
399.29
408.06
398.69
405.78
404.59
291,100
Jun 24, 2026
399.23
401.60
394.54
396.86
395.69
532,900
Jun 23, 2026
403.50
410.12
394.34
398.63
397.46
323,600
Jun 22, 2026
403.55
404.79
393.35
403.49
402.30
354,200
Jun 18, 2026
403.98
407.21
394.00
396.34
395.17
1,150,100
Jun 17, 2026
410.23
412.54
402.66
404.11
402.92
478,000
Jun 16, 2026
409.06
417.17
405.21
413.34
412.12
376,500
Jun 15, 2026
417.58
419.83
404.92
405.92
404.73
366,800
Jun 12, 2026
414.72
417.25
409.54
413.43
412.21
329,000
Jun 11, 2026
397.91
411.00
393.00
410.43
409.22
252,600
Jun 10, 2026
405.00
409.66
394.29
394.29
393.13
322,900
Jun 9, 2026
400.00
403.68
393.03
401.80
400.62
313,800
Jun 8, 2026
393.18
397.02
389.23
396.26
395.09
339,300
Jun 5, 2026
394.03
398.79
389.64
394.41
393.25
275,900
Jun 4, 2026
392.84
401.41
386.61
396.46
395.29
252,800
Jun 3, 2026
388.87
394.92
388.87
393.95
392.79
231,000
Jun 2, 2026
384.36
394.62
382.55
391.59
390.44
234,000
Jun 1, 2026
383.46
384.93
374.71
382.82
381.69
233,900
May 29, 2026
377.17
386.39
372.74
380.77
379.65
884,900
May 28, 2026
374.88
378.16
371.80
377.87
376.76
189,300
May 27, 2026
376.19
380.51
373.48
378.39
377.28
223,800
May 26, 2026
367.14
377.19
366.06
376.30
375.19
382,300
May 22, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
364.49
370.00
364.48
367.00
365.92
247,100
May 21, 2026
362.75
364.82
359.37
364.48
362.16
416,500
May 20, 2026
356.55
362.48
355.92
362.26
359.96
398,600
May 19, 2026
356.71
357.80
351.75
357.49
355.22
324,400
May 18, 2026
360.90
363.57
357.22
360.00
357.71
259,900
May 15, 2026
364.30
364.30
356.57
361.73
359.43
211,300
May 14, 2026
371.39
371.39
364.67
367.84
365.50
223,300
May 13, 2026
361.50
371.53
361.50
368.85
366.50
364,500
May 12, 2026
367.78
368.51
359.27
360.30
358.01
285,900
May 11, 2026
370.65
371.96
366.36
368.47
366.13
265,800
May 8, 2026
370.96
372.33
367.00
369.29
366.94
245,000
May 7, 2026
375.00
377.36
368.76
369.10
366.75
354,100
May 6, 2026
376.85
381.00
370.19
376.48
374.09
384,600
May 5, 2026
364.64
373.77
363.21
372.04
369.67
255,900
May 4, 2026
365.25
365.84
359.53
362.83
360.52
206,300
May 1, 2026
362.62
368.22
360.05
365.85
363.52
242,300
Apr 30, 2026
356.89
365.86
355.18
362.50
360.19
270,300
Apr 29, 2026
363.08
363.08
358.32
359.45
357.16
253,800
Apr 28, 2026
363.45
363.99
356.00
362.42
360.12
462,100
Apr 27, 2026
352.65
363.24
349.54
360.86
358.57
432,800
Apr 24, 2026
346.34
353.93
342.91
351.68
349.44
446,400
Apr 23, 2026
360.00
365.00
339.69
344.55
342.36
657,200
Apr 22, 2026
336.92
351.44
336.16
350.87
348.64
618,700
Apr 21, 2026
334.71
340.93
332.53
335.99
333.85
295,900
Apr 20, 2026
324.43
335.84
323.78
335.36
333.23
315,400
Apr 17, 2026
320.40
328.39
320.22
325.54
323.47
281,300
Apr 16, 2026
325.32
326.25
319.05
319.34
317.31
234,100
Apr 15, 2026
320.80
322.98
318.69
319.91
317.88
255,700
Apr 14, 2026
321.46
328.16
320.10
323.30
321.24
223,300
Apr 13, 2026
321.41
325.54
318.43
324.37
322.31
230,000
Apr 10, 2026
323.21
325.72
320.89
322.20
320.15
258,100
Apr 9, 2026
320.00
323.95
315.85
322.18
320.13
309,100
Apr 8, 2026
310.59
321.25
307.47
320.33
318.29
325,000
Apr 7, 2026
306.88
310.06
304.85
306.64
304.69
226,500
Apr 6, 2026
304.48
307.09
301.04
306.10
304.15
199,400
Apr 2, 2026
304.79
309.07
301.90
305.38
303.44
175,200
Apr 1, 2026
304.23
310.62
304.23
307.19
305.24
261,400
Mar 31, 2026
303.26
308.00
298.28
303.92
301.99
251,800
Mar 30, 2026
301.41
304.53
298.10
300.49
298.58
189,400
Mar 27, 2026
299.43
300.97
297.30
299.59
297.68
272,800
Mar 26, 2026
295.51
302.00
293.34
299.60
297.69
247,300
Mar 25, 2026
304.65
304.94
298.81
298.99
297.09
337,800
Mar 24, 2026
289.56
302.44
289.56
300.22
298.31
306,600
Mar 23, 2026
296.29
299.25
291.67
291.76
289.90
547,400
Mar 20, 2026
293.29
296.59
289.53
290.56
288.71
646,100
Mar 19, 2026
293.98
296.72
289.08
294.80
292.93
342,500
Mar 18, 2026
298.26
301.54
295.77
295.94
294.06
345,300
Mar 17, 2026
299.73
302.54
297.67
299.04
297.14
281,200
Mar 16, 2026
296.60
303.24
296.60
297.80
295.91
368,400
Mar 13, 2026
300.32
300.32
294.70
297.44
295.55
391,100
Mar 12, 2026
306.19
307.00
298.77
299.28
297.38
384,800
Mar 11, 2026
299.62
308.49
297.95
308.09
306.13
477,600
Mar 10, 2026
303.16
309.47
299.47
300.31
298.40
442,300
Mar 9, 2026
299.53
303.88
293.93
302.58
300.66
341,800
Mar 6, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
315.61
316.28
299.67
303.26
301.33
368,900
Mar 5, 2026
310.73
312.72
307.76
311.15
307.93
299,900
Mar 4, 2026
315.79
316.44
307.82
313.12
309.88
365,200
Mar 3, 2026
316.52
316.53
303.40
313.91
310.66
262,800
Mar 2, 2026
314.89
324.21
310.02
322.85
319.51
344,300
Feb 27, 2026
314.54
316.48
310.00
315.64
312.37
662,600
Feb 26, 2026
316.85
318.17
311.11
316.10
312.83
416,300
Feb 25, 2026
316.75
318.15
312.46
316.74
313.46
289,000
Feb 24, 2026
322.15
325.26
315.98
317.11
313.83
405,100
Feb 23, 2026
319.09
322.90
313.21
322.70
319.36
464,500
Feb 20, 2026
320.36
322.43
313.05
319.01
315.71
496,700
Feb 19, 2026
332.00
346.30
317.94
327.28
323.89
708,800
Feb 18, 2026
342.44
346.26
333.86
336.44
332.96
586,300
Feb 17, 2026
340.48
350.23
332.22
340.30
336.78
449,800
Feb 13, 2026
352.50
352.90
339.10
343.43
339.88
573,300
Feb 12, 2026
359.42
365.59
351.60
356.25
352.56
467,500
Feb 11, 2026
355.00
360.64
353.00
360.37
356.64
328,700
Feb 10, 2026
352.00
354.74
348.49
353.28
349.62
354,000
Feb 9, 2026
352.13
353.81
347.70
352.26
348.61
274,000
Feb 6, 2026
343.80
354.38
343.04
353.27
349.61
373,500
Feb 5, 2026
345.10
348.36
340.74
342.27
338.73
325,600
Feb 4, 2026
339.22
347.00
338.52
346.73
343.14
356,300
Feb 3, 2026
335.00
338.66
332.44
336.09
332.61
474,900
Feb 2, 2026
328.69
333.84
326.91
332.06
328.62
389,300
Jan 30, 2026
327.71
331.20
325.32
329.50
326.09
627,300
Jan 29, 2026
329.23
332.59
327.91
332.29
328.85
320,600
Jan 28, 2026
328.81
329.49
323.93
325.86
322.49
241,200
Jan 27, 2026
324.14
327.44
320.50
327.23
323.84
323,900
Jan 26, 2026
332.87
336.55
324.32
326.47
323.09
256,700
Jan 23, 2026
328.48
329.84
325.75
329.83
326.42
286,000
Jan 22, 2026
333.18
334.05
327.12
328.21
324.81
283,800
Jan 21, 2026
324.15
331.76
323.80
330.84
327.42
358,300
Jan 20, 2026
319.40
325.06
318.76
322.24
318.90
458,500
Jan 16, 2026
322.55
325.55
318.92
324.03
320.68
465,200
Jan 15, 2026
316.58
324.56
315.92
322.55
319.21
394,600
Jan 14, 2026
311.78
319.88
311.67
315.58
312.31
343,600
Jan 13, 2026
311.08
315.20
310.07
311.62
308.39
213,900
Jan 12, 2026
309.25
311.91
306.98
310.06
306.85
197,200
Jan 9, 2026
307.88
310.79
305.94
308.83
305.63
264,300
Jan 8, 2026
298.05
309.45
297.28
307.86
304.67
406,600
Jan 7, 2026
301.21
302.17
297.71
300.07
296.96
266,600
Jan 6, 2026
297.62
302.33
296.41
299.82
296.72
229,400
Jan 5, 2026
295.90
301.63
295.90
296.57
293.50
245,700
Jan 2, 2026
290.83
297.15
287.95
295.82
292.76
216,900
Dec 31, 2025
291.15
292.99
287.51
288.87
285.88
216,300
Dec 30, 2025
294.06
294.69
290.80
291.51
288.49
197,600
Dec 29, 2025
295.29
295.57
292.14
292.87
289.84
216,200
Dec 26, 2025
296.08
297.58
294.38
296.71
293.64
105,900
Dec 24, 2025
295.52
298.40
294.57
295.51
292.45
159,800
Dec 23, 2025
295.49
298.49
295.22
295.37
292.31
222,800
Dec 22, 2025
291.84
297.93
291.30
295.52
292.46
193,900
Dec 19, 2025
295.70
298.11
289.23
290.99
287.98
831,700
Dec 18, 2025
295.90
300.72
294.92
296.62
293.55
390,500
Dec 17, 2025
293.54
299.67
293.54
297.71
294.63
516,600
Dec 16, 2025
292.24
295.20
290.62
294.42
291.37
436,400
Dec 15, 2025
292.00
292.48
284.91
291.88
288.86
332,400
Dec 12, 2025
292.27
295.00
288.95
291.53
288.51
330,300
Dec 11, 2025
289.66
294.04
289.42
291.14
288.13
303,100
Dec 10, 2025
280.54
290.55
280.54
288.91
285.92
546,500
Dec 9, 2025
280.31
282.79
279.35
280.63
277.73
225,600
Dec 8, 2025
283.86
286.06
279.93
281.28
278.37
268,900
Dec 5, 2025
288.82
288.82
284.37
285.82
282.86
272,200
Dec 4, 2025
288.28
289.53
284.93
288.09
285.11
281,100
Dec 3, 2025
278.37
289.10
275.00
288.01
285.03
331,100
Dec 2, 2025
283.34
283.35
278.13
278.37
275.49
291,500
Dec 1, 2025
278.14
285.46
278.14
282.76
279.83
363,100
Nov 28, 2025
280.46
281.51
278.28
279.32
276.43
164,900
Nov 26, 2025
280.00
281.78
274.99
280.59
277.69
366,300
Nov 25, 2025
273.43
283.15
271.82
279.68
276.78
258,100
Nov 24, 2025
274.25
275.57
271.88
273.34
270.51
537,400
Nov 21, 2025
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
267.00
276.34
264.67
275.14
272.29
320,000
Nov 20, 2025
269.20
271.25
264.92
266.94
262.99
236,100
Nov 19, 2025
266.85
268.86
264.73
266.83
262.88
211,700
Nov 18, 2025
264.89
269.34
263.12
265.93
261.99
333,700
Nov 17, 2025
269.69
273.63
266.05
266.31
262.37
447,900
Nov 14, 2025
270.39
272.52
269.29
270.21
266.21
319,300
Nov 13, 2025
276.60
277.99
270.67
273.45
269.40
255,800
Nov 12, 2025
271.54
276.85
270.45
276.11
272.02
237,600
Nov 11, 2025
272.24
273.70
270.14
270.44
266.44
251,300
Nov 10, 2025
275.97
276.11
269.34
271.94
267.92
243,400
Nov 7, 2025
274.23
277.35
273.00
275.22
271.15
249,500
Nov 6, 2025
277.65
280.21
274.44
274.62
270.56
260,600
Nov 5, 2025
275.44
280.31
271.52
276.75
272.65
447,500
Nov 4, 2025
276.58
280.48
273.14
275.79
271.71
305,400
Nov 3, 2025
280.72
281.68
276.79
281.34
277.18
431,400
Oct 31, 2025
278.41
284.57
277.11
282.43
278.25
597,500
