Skip to main content
RS logo

Reliance, Inc.

RSNYSEMaterialsSteel

$411.17Today:- (-)1Y +49.68%

As of Oct 16, 2026 close

Market cap
$21.01B
P/E (TTM)
23.47
Forward P/E
19.55
Dividend yield
1.22%
52-week range
$260.31$433.02
Volume (live)
-
Avg. volume (3M)
262.91K

Reliance (RS) Historical Stock Prices

Analyze Reliance (RS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Reliance (RS) Interactive Price Chart

Interactive historical price chart showing Reliance stock price movements and trends across multiple time periods.

Loading chart...

RS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026411.12420.94408.82411.17411.17238.06K
Oct 15, 2026408.76411.95398.89406.67406.67306.64K
Oct 14, 2026398.79408.31398.79407.07407.07244.51K
Oct 13, 2026402.00407.93399.58404.06404.06233.15K
Oct 12, 2026399.41405.60399.41401.12401.12128.99K
Oct 9, 2026399.58405.81396.19402.45402.45172.34K
Oct 8, 2026395.00400.78395.00396.91396.91214.74K
Oct 7, 2026397.60399.70394.03396.22396.22276.66K
Oct 6, 2026410.99412.99401.32401.49401.49199.91K
Oct 5, 2026401.45415.62400.36408.24408.24380.12K
Oct 2, 2026396.80403.61394.54400.31400.31273.10K
Oct 1, 2026383.19393.66380.38393.04393.04264.40K
Sep 30, 2026388.22390.13383.81384.75384.75255.37K
Sep 29, 2026389.55389.55381.13387.19387.19173.89K
Sep 28, 2026385.48392.99383.50391.53391.53188.52K
Sep 25, 2026384.31389.13382.13387.28387.28217.61K
Sep 24, 2026384.51388.10383.18385.77385.77319.44K
Sep 23, 2026384.07391.19383.29384.63384.63260.02K
Sep 22, 2026387.45387.45381.79386.95386.95191.46K
Sep 21, 2026390.69395.30383.85384.65384.65195.91K
Sep 18, 2026400.07400.07385.80390.15390.15935.32K
Sep 17, 2026399.24404.32397.98400.56400.56217.39K
Sep 16, 2026393.62399.47387.78394.30394.30303.82K
Sep 15, 2026385.99392.84381.87392.00392.00222.39K
Sep 14, 2026391.27396.07383.52384.23384.23245.66K
Sep 11, 2026394.38397.22386.38394.21394.21292.51K
Sep 10, 2026391.81395.25385.35392.40392.40191.22K
Sep 9, 2026398.95404.06393.55394.99394.99168.13K
Sep 8, 2026404.99407.64398.02398.31398.31241.20K
Sep 4, 2026398.13404.36394.30400.51400.51334.76K
Sep 3, 2026401.15405.13397.22398.24398.24331.21K
Sep 2, 2026393.09402.67389.44400.21400.21317.35K
Sep 1, 2026382.67391.69380.10390.11390.11356.38K
Aug 31, 2026390.93390.93383.43384.05384.05527.04K
Aug 28, 2026392.44401.00385.28387.59387.59226.63K
Aug 27, 2026389.43392.40386.88391.69391.69246.92K
Aug 26, 2026385.09392.59385.09391.16391.16261.49K
Aug 25, 2026384.00385.52380.25383.66383.66221.79K
Aug 24, 2026395.63402.07379.90382.49382.49407.39K
Aug 21, 2026385.00391.18382.90387.89387.89683.27K
Aug 20, 2026394.60395.50379.86380.31380.31650.10K
Aug 19, 2026426.00426.40389.00399.31399.31619.57K
Aug 18, 2026432.62432.62415.81421.40421.40187.64K
Aug 17, 2026424.65428.73420.67428.02428.02310.64K
Aug 14, 2026423.66427.60421.39426.54426.54223.39K
Aug 13, 2026429.00432.65422.72425.15423.90246.29K
Aug 12, 2026423.68427.83421.88427.11425.85191.29K
Aug 11, 2026429.92433.02422.85423.50422.25289.08K
Aug 10, 2026424.00431.05423.87428.49427.23316.40K
Aug 7, 2026418.16424.75415.38423.88422.63279.02K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.