5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
-4.30%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-3.82%
Reliance Steel & Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $272.32 | $270.25 (-0.76%) | $273.48 | $269.74 | 43,098 | |
| 12/31/2024 | $266.75 | $269.26 (0.94%) | $271.66 | $266.75 | 280,797 | $14.73 B |
| 12/30/2024 | $267.81 | $266.22 (-0.59%) | $269.48 | $265.98 | 280,060 | $14.56 B |
| 12/27/2024 | $269.61 | $269.73 (0.04%) | $273.39 | $268.04 | 304,241 | $14.75 B |
| 12/26/2024 | $268.81 | $271.30 (0.93%) | $272.05 | $268.16 | 333,839 | $14.84 B |
| 12/24/2024 | $270.43 | $270.98 (0.2%) | $271.83 | $269.45 | 131,600 | $14.82 B |
| 12/23/2024 | $268.25 | $270.08 (0.68%) | $270.68 | $267.01 | 404,095 | $14.77 B |
| 12/20/2024 | $261.93 | $269.02 (2.71%) | $271.32 | $256.98 | 3.92 M | $14.71 B |
| 12/19/2024 | $269.24 | $264.20 (-1.87%) | $272.50 | $262.49 | 500,550 | $14.45 B |
| 12/18/2024 | $280.31 | $268.47 (-4.22%) | $282.67 | $267.43 | 435,700 | $14.68 B |
| 12/17/2024 | $285.21 | $280.07 (-1.8%) | $285.65 | $277.52 | 723,025 | $15.32 B |
| 12/16/2024 | $290.00 | $287.82 (-0.75%) | $291.38 | $287.21 | 395,541 | $15.74 B |
| 12/13/2024 | $300.07 | $292.16 (-2.64%) | $302.55 | $291.73 | 263,894 | $15.98 B |
| 12/12/2024 | $303.23 | $301.43 (-0.59%) | $304.04 | $298.84 | 354,212 | $16.49 B |
| 12/11/2024 | $308.61 | $306.29 (-0.75%) | $310.14 | $304.67 | 401,810 | $16.75 B |
| 12/10/2024 | $308.41 | $306.88 (-0.5%) | $309.64 | $302.62 | 287,245 | $16.78 B |
| 12/09/2024 | $308.17 | $308.26 (0.03%) | $310.32 | $306.29 | 256,770 | $16.86 B |
| 12/06/2024 | $309.88 | $304.39 (-1.77%) | $310.00 | $302.90 | 265,253 | $16.65 B |
| 12/05/2024 | $310.82 | $307.60 (-1.04%) | $311.23 | $305.58 | 325,297 | $16.82 B |
| 12/04/2024 | $315.76 | $310.82 (-1.56%) | $315.76 | $309.32 | 214,349 | $17.00 B |
| 12/03/2024 | $321.61 | $317.32 (-1.33%) | $322.37 | $316.73 | 211,300 | $17.35 B |
| 12/02/2024 | $323.15 | $319.95 (-0.99%) | $324.45 | $319.08 | 409,908 | $17.50 B |
| 11/29/2024 | $324.76 | $321.24 (-1.08%) | $325.20 | $320.87 | 174,000 | $17.57 B |
| 11/27/2024 | $322.87 | $322.58 (-0.09%) | $325.95 | $320.95 | 252,600 | $17.64 B |
| 11/26/2024 | $321.77 | $321.91 (0.04%) | $323.15 | $318.88 | 205,495 | $17.61 B |
| 11/25/2024 | $319.99 | $323.08 (0.97%) | $324.80 | $319.49 | 562,725 | $17.67 B |
| 11/22/2024 | $316.18 | $319.27 (0.98%) | $322.08 | $316.18 | 282,242 | $17.46 B |
| 11/21/2024 | $312.45 | $316.43 (1.27%) | $318.33 | $312.45 | 326,311 | $17.31 B |
| 11/20/2024 | $310.26 | $313.53 (1.05%) | $314.32 | $308.74 | 378,305 | $17.15 B |
| 11/19/2024 | $307.67 | $309.03 (0.44%) | $310.99 | $307.11 | 304,818 | $16.90 B |
| 11/18/2024 | $309.91 | $310.33 (0.14%) | $311.85 | $308.40 | 408,700 | $16.97 B |
| 11/15/2024 | $312.42 | $310.44 (-0.63%) | $314.00 | $309.00 | 318,600 | $16.98 B |
| 11/14/2024 | $312.41 | $309.97 (-0.78%) | $314.38 | $305.74 | 405,100 | $16.95 B |
| 11/13/2024 | $319.62 | $312.92 (-2.1%) | $319.89 | $312.59 | 228,635 | $17.11 B |
| 11/12/2024 | $320.87 | $319.81 (-0.33%) | $321.81 | $316.33 | 402,827 | $17.49 B |
| 11/11/2024 | $322.60 | $323.18 (0.18%) | $324.83 | $318.73 | 334,900 | $17.68 B |
| 11/08/2024 | $317.55 | $320.62 (0.97%) | $322.24 | $316.76 | 287,534 | $18.05 B |
| 11/07/2024 | $325.66 | $321.03 (-1.42%) | $326.01 | $315.00 | 565,000 | $18.07 B |
| 11/06/2024 | $318.03 | $326.32 (2.61%) | $326.87 | $314.86 | 698,173 | $18.37 B |
| 11/05/2024 | $286.70 | $291.70 (1.74%) | $292.06 | $285.60 | 294,300 | $16.42 B |
| 11/04/2024 | $286.26 | $289.04 (0.97%) | $290.01 | $285.57 | 219,200 | $16.27 B |
| 11/01/2024 | $286.61 | $287.09 (0.17%) | $288.40 | $283.80 | 235,717 | $16.16 B |
| 10/31/2024 | $290.17 | $286.34 (-1.32%) | $290.20 | $285.58 | 244,625 | $16.12 B |
| 10/30/2024 | $291.35 | $289.59 (-0.6%) | $295.00 | $289.12 | 147,946 | $16.30 B |
| 10/29/2024 | $294.99 | $294.35 (-0.22%) | $295.50 | $292.30 | 253,700 | $16.57 B |
| 10/28/2024 | $285.42 | $297.54 (4.25%) | $299.61 | $285.42 | 372,504 | $16.75 B |
| 10/25/2024 | $292.88 | $283.54 (-3.19%) | $293.80 | $283.25 | 368,712 | $15.96 B |
| 10/24/2024 | $289.49 | $293.80 (1.49%) | $298.43 | $286.69 | 636,414 | $16.54 B |
| 10/23/2024 | $287.19 | $282.63 (-1.59%) | $289.81 | $281.81 | 387,710 | $15.91 B |
| 10/22/2024 | $296.18 | $287.19 (-3.04%) | $296.18 | $285.42 | 337,400 | $16.17 B |
| 10/21/2024 | $297.32 | $296.32 (-0.34%) | $298.73 | $294.31 | 204,211 | $16.68 B |
| 10/18/2024 | $298.01 | $296.92 (-0.37%) | $298.01 | $294.13 | 179,530 | $16.89 B |
| 10/17/2024 | $292.95 | $296.34 (1.16%) | $297.65 | $292.90 | 270,000 | $16.86 B |
| 10/16/2024 | $292.67 | $292.25 (-0.14%) | $293.49 | $290.45 | 157,342 | $16.62 B |
| 10/15/2024 | $291.49 | $290.82 (-0.23%) | $295.99 | $290.79 | 207,000 | $16.54 B |
| 10/14/2024 | $288.86 | $293.66 (1.66%) | $294.01 | $287.16 | 248,900 | $16.70 B |
| 10/11/2024 | $286.67 | $290.95 (1.49%) | $291.46 | $284.63 | 274,700 | $16.55 B |
| 10/10/2024 | $284.55 | $286.42 (0.66%) | $287.00 | $283.91 | 274,900 | $16.29 B |
| 10/09/2024 | $282.60 | $288.07 (1.94%) | $288.07 | $281.45 | 225,800 | $16.38 B |
| 10/08/2024 | $282.77 | $283.46 (0.24%) | $284.94 | $280.00 | 283,900 | $16.12 B |
| 10/07/2024 | $280.00 | $284.67 (1.67%) | $284.86 | $277.64 | 272,300 | $16.19 B |
| 10/04/2024 | $284.20 | $281.38 (-0.99%) | $284.98 | $280.48 | 227,327 | $16.00 B |
| 10/03/2024 | $284.64 | $279.86 (-1.68%) | $285.07 | $279.02 | 272,811 | $15.92 B |
| 10/02/2024 | $289.77 | $285.93 (-1.33%) | $292.10 | $284.03 | 221,025 | $16.26 B |