Reliance, Inc. Common Stock (RS)

Historical Prices For Reliance, Inc. Common Stock (RS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	268.50	274.44	260.31	273.74	616,703	273.74
10/22/2025	276.65	279.37	273.62	274.34	372,143	274.34
10/21/2025	275.54	282.08	275.50	278.65	292,212	278.65
10/20/2025	275.45	279.39	273.42	278.42	385,679	278.42
10/17/2025	268.30	273.06	268.30	271.70	349,821	271.70
10/16/2025	272.23	275.49	267.28	269.23	369,878	269.23
10/15/2025	277.41	279.73	271.75	272.75	225,974	272.75
10/14/2025	272.58	278.55	270.50	276.04	311,044	276.04
10/13/2025	274.36	278.43	273.10	275.45	333,952	275.45
10/10/2025	279.23	280.72	271.79	272.08	280,281	272.08
10/09/2025	282.91	287.00	278.75	279.33	389,580	279.33
10/08/2025	281.59	282.56	278.86	281.25	330,520	281.25
10/07/2025	281.82	284.11	279.93	280.43	283,416	280.43
10/06/2025	284.19	284.50	280.61	280.96	228,289	280.96
10/03/2025	285.61	285.62	281.88	284.11	228,864	284.11
10/02/2025	282.74	286.33	280.06	285.60	307,293	285.60
10/01/2025	280.25	284.86	280.25	283.16	280,245	283.16
9/30/2025	278.37	281.01	276.30	280.83	286,731	280.83
9/29/2025	285.68	285.68	276.02	277.33	580,323	277.33
9/26/2025	282.22	284.78	281.48	283.94	416,699	283.94
9/25/2025	283.98	286.92	279.75	280.58	288,874	280.58
9/24/2025	282.22	286.97	282.01	284.34	261,842	284.34
9/23/2025	286.84	288.13	280.22	283.01	337,420	283.01
9/22/2025	287.60	289.13	281.78	285.33	464,425	285.33
9/19/2025	289.12	290.32	285.50	287.93	918,692	287.93
9/18/2025	287.01	290.57	285.36	287.60	281,947	287.60
9/17/2025	289.97	297.13	287.42	288.58	288,703	288.58
9/16/2025	293.24	295.22	289.79	290.37	251,985	290.37
9/15/2025	291.21	293.10	288.55	290.94	283,859	290.94
9/12/2025	295.26	297.69	290.44	290.72	227,307	290.72
9/11/2025	292.95	298.61	292.52	296.83	197,459	296.83
9/10/2025	292.39	296.67	290.25	292.29	203,815	292.29
9/09/2025	300.62	302.39	292.35	293.07	231,975	293.07
9/08/2025	299.09	301.25	295.96	298.02	262,600	298.02
9/05/2025	296.37	302.48	295.80	298.99	237,979	298.99
9/04/2025	289.32	294.97	287.51	294.96	286,273	294.96
9/03/2025	289.18	291.46	287.39	289.84	181,450	289.84
9/02/2025	292.35	292.35	288.93	290.37	200,678	290.37
8/29/2025	294.26	298.03	294.02	295.66	359,909	295.66
8/28/2025	296.96	296.96	291.00	294.32	225,723	294.32
8/27/2025	293.49	296.31	293.20	295.19	296,536	295.19
8/26/2025	294.93	295.97	290.91	295.34	395,535	295.34
8/25/2025	294.76	296.83	292.60	294.33	270,668	294.33
8/22/2025	287.49	295.01	286.11	294.54	305,705	294.54
8/21/2025	283.65	286.25	283.44	285.85	305,838	285.85
8/20/2025	286.86	291.84	283.04	286.09	504,937	286.09
8/19/2025	284.74	288.99	284.32	287.17	307,572	287.17
8/18/2025	286.00	287.12	281.64	283.33	291,044	283.33
8/15/2025	291.40	291.40	286.06	286.06	291,580	286.06
8/14/2025	289.53	290.35	286.46	290.27	263,631	289.07
8/13/2025	287.48	294.40	287.37	293.66	236,387	292.45
8/12/2025	284.86	288.04	283.20	286.51	366,484	285.33
8/11/2025	284.37	286.29	281.17	283.13	344,712	281.96
8/08/2025	287.48	289.20	284.61	285.03	316,262	283.85
8/07/2025	287.58	288.22	282.56	285.47	360,413	284.29
8/06/2025	287.42	289.92	285.64	285.98	289,488	284.80
8/05/2025	286.30	288.89	284.78	287.78	287,762	286.59
8/04/2025	284.58	287.24	283.00	284.66	345,049	283.48
8/01/2025	285.74	286.75	281.74	283.43	459,944	282.26
7/31/2025	290.89	295.78	289.77	290.13	421,876	288.93
7/30/2025	298.66	299.91	294.61	295.17	493,554	293.95
7/29/2025	300.10	303.66	296.21	299.72	558,698	298.48
7/28/2025	305.52	308.45	299.85	300.10	793,742	298.86
7/25/2025	300.90	307.99	297.83	306.14	761,042	304.87
7/24/2025	338.23	340.90	295.00	301.33	1,219,879	300.08