Reliance Stock Price History
NYSE: RSIndustrialsMetal FabricationsUSD
402.45+5.54 (+1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RS price history at a glance
The price history for Reliance (RS) on this page begins on September 12, 1994, when the stock closed at $3.61; it most recently closed at $402.45 on October 5, 2026. The highest price in this record is $433.02, reached on August 10, 2026; the latest close is 7.1% below that peak. Across the 31 complete calendar years in the table, RS finished higher in 23 and lower in 8. Its best year was 2009 (+99.5%) and its worst was 2008 (-56.7%).
Over roughly 32 years the share price changed +11044.8%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, RS has gained 44.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $433.02
- Date of high
- Aug 10, 2026
- Low since 1994
- $2.33
- Date of low
- Dec 12, 1994
- 52-week high
- $433.02
- 52-week low
- $260.31
- IPO year
- 1994
- Last close
- $402.45
RS returns
1 week
+0.53%
1 month
+1.89%
3 months
+6.13%
6 months
+24.91%
Year to date
+39.32%
1 year
+44.08%
3 years
+57.27%
5 years
+172.70%
RS price return, excluding dividends.
RS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 402.45 | +36.05% |
| 2025 | 295.82 | +10.48% |
| 2024 | 267.75 | -4.27% |
| 2023 | 279.68 | +38.15% |
| 2022 | 202.44 | +24.79% |
| 2021 | 162.22 | +35.47% |
| 2020 | 119.75 | +0.79% |
| 2019 | 118.81 | +63.70% |
| 2018 | 72.58 | -15.40% |
| 2017 | 85.79 | +7.86% |
| 2016 | 79.54 | +37.35% |
| 2015 | 57.91 | -5.75% |
| 2014 | 61.44 | -18.61% |
| 2013 | 75.49 | +16.89% |
| 2012 | 64.58 | +32.64% |
| 2011 | 48.69 | -4.72% |
| 2010 | 51.10 | +18.23% |
| 2009 | 43.22 | +99.54% |
| 2008 | 21.66 | -56.71% |
| 2007 | 50.04 | +27.07% |
| 2006 | 39.38 | +28.86% |
| 2005 | 30.56 | +56.88% |
| 2004 | 19.48 | +12.99% |
| 2003 | 17.24 | +64.58% |
| 2002 | 10.48 | -17.26% |
| 2001 | 12.66 | +2.30% |
| 2000 | 12.38 | +5.60% |
| 1999 | 11.72 | +27.26% |
| 1998 | 9.21 | -7.73% |
| 1997 | 9.98 | +29.23% |
| 1996 | 7.72 | +68.49% |
| 1995 | 4.58 | +63.36% |
| 1994* | 2.81 | -22.31% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
RS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 399.58 | 405.81 | 396.20 | 402.45 | +1.40% | |
| 395.00 | 400.66 | 395.64 | 396.91 | +0.17% | |
| 397.60 | 399.70 | 394.12 | 396.22 | -1.31% | |
| 410.99 | 412.99 | 401.33 | 401.49 | -1.65% | |
| 401.45 | 415.62 | 400.36 | 408.24 | +1.98% | |
| 396.80 | 403.61 | 394.54 | 400.31 | +1.85% | |
| 383.19 | 393.66 | 380.38 | 393.04 | +2.15% | |
| 388.22 | 390.14 | 383.81 | 384.75 | -0.63% | |
| 389.55 | 389.55 | 381.13 | 387.19 | -1.11% | |
| 385.48 | 392.99 | 383.50 | 391.53 | +1.10% | |
| 384.31 | 389.13 | 382.13 | 387.28 | +0.39% | |
| 384.51 | 388.10 | 383.18 | 385.77 | +0.30% | |
| 384.07 | 391.19 | 383.29 | 384.63 | -0.60% | |
| 387.45 | 387.45 | 381.79 | 386.95 | +0.60% | |
| 390.69 | 395.30 | 383.85 | 384.65 | -1.41% | |
| 400.07 | 400.07 | 385.80 | 390.15 | -2.60% | |
| 399.24 | 404.32 | 397.98 | 400.56 | +1.59% | |
| 393.62 | 399.47 | 387.78 | 394.30 | +0.59% | |
| 385.99 | 392.84 | 381.87 | 392.00 | +2.02% | |
| 391.27 | 396.07 | 383.52 | 384.23 | -2.53% | |
| 394.38 | 397.22 | 386.38 | 394.21 | +0.46% | |
| 391.81 | 395.26 | 385.35 | 392.40 | -0.66% | |
| 398.95 | 404.06 | 393.55 | 394.99 | -0.83% | |
| 404.99 | 407.64 | 398.02 | 398.31 | -0.55% | |
| 398.13 | 404.36 | 394.30 | 400.51 | +0.57% | |
| 401.15 | 405.13 | 397.22 | 398.24 | -0.49% | |
| 393.09 | 402.67 | 389.44 | 400.21 | +2.59% | |
| 382.67 | 391.69 | 380.10 | 390.11 | +1.58% | |
| 390.93 | 390.93 | 383.43 | 384.05 | -0.91% | |
| 392.44 | 401.00 | 385.28 | 387.59 | -1.05% | |
| 389.43 | 392.40 | 386.88 | 391.69 | +0.14% | |
| 385.09 | 392.59 | 385.09 | 391.16 | +1.95% | |
| 384.00 | 385.52 | 380.25 | 383.66 | +0.31% | |
| 395.63 | 402.07 | 379.90 | 382.49 | -1.39% | |
| 385.00 | 391.18 | 382.90 | 387.89 | +1.99% | |
| 394.60 | 395.50 | 379.86 | 380.31 | -4.76% | |
| 426.00 | 426.40 | 389.00 | 399.31 | -5.24% | |
| 432.62 | 432.62 | 415.81 | 421.40 | -1.55% | |
| 424.65 | 428.73 | 420.67 | 428.02 | +0.35% | |
| 423.66 | 427.60 | 421.40 | 426.54 | +0.33% | |
| 429.00 | 432.65 | 422.72 | 425.15 | -0.46% | |
| 423.68 | 427.83 | 421.88 | 427.11 | +0.85% | |
| 429.92 | 433.02 | 422.85 | 423.50 | -1.16% | |
| 424.00 | 431.05 | 423.87 | 428.49 | +1.09% | |
| 418.16 | 424.75 | 415.38 | 423.88 | +1.38% | |
| 422.97 | 422.97 | 414.87 | 418.13 | -0.70% | |
| 420.00 | 424.77 | 414.24 | 421.08 | +1.49% | |
| 411.39 | 417.76 | 406.99 | 414.91 | +1.35% | |
| 401.04 | 409.63 | 390.05 | 409.39 | +0.81% | |
| 398.27 | 410.67 | 397.77 | 406.10 | +1.27% | |
| 406.19 | 407.70 | 398.62 | 401.02 | -0.64% | |
| 411.23 | 415.80 | 401.67 | 403.62 | -2.58% | |
| 410.60 | 417.46 | 404.58 | 414.33 | +2.47% | |
| 407.61 | 410.37 | 402.13 | 404.35 | -0.85% | |
| 399.38 | 411.90 | 395.63 | 407.83 | +3.15% | |
| 398.76 | 413.96 | 388.30 | 395.37 | +2.37% | |
| 382.50 | 389.10 | 379.91 | 386.21 | +0.73% | |
| 387.34 | 390.55 | 380.54 | 383.42 | +0.07% | |
| 396.32 | 399.85 | 380.90 | 383.17 | -3.22% | |
| 393.57 | 398.68 | 389.62 | 395.93 | -0.02% | |
| 390.14 | 398.38 | 390.06 | 396.02 | +1.05% | |
| 389.87 | 393.40 | 388.69 | 391.91 | +0.91% | |
| 390.00 | 391.80 | 385.19 | 388.38 | +0.77% | |
| 379.72 | 388.71 | 379.72 | 385.40 | +1.63% | |
| 377.75 | 381.10 | 375.22 | 379.22 | +0.72% | |
| 381.41 | 385.95 | 376.15 | 376.50 | -1.42% | |
| 382.41 | 382.74 | 377.61 | 381.91 | +0.67% | |
| 381.18 | 381.27 | 374.86 | 379.35 | +0.47% | |
| 370.66 | 378.86 | 370.66 | 377.56 | +1.49% | |
| 376.58 | 376.69 | 367.78 | 372.01 | -0.10% | |
| 369.08 | 375.68 | 367.74 | 372.40 | -0.32% | |
| 376.38 | 379.40 | 371.35 | 373.60 | -0.22% | |
| 387.83 | 387.83 | 373.47 | 374.43 | -2.94% | |
| 403.50 | 405.84 | 383.54 | 385.78 | -4.93% | |
| 399.29 | 408.06 | 398.69 | 405.78 | +2.25% | |
| 399.23 | 401.60 | 394.54 | 396.86 | -0.44% | |
| 403.50 | 410.12 | 394.34 | 398.63 | -1.20% | |
| 403.55 | 404.79 | 393.35 | 403.49 | +1.80% | |
| 403.98 | 407.21 | 394.00 | 396.34 | -1.92% | |
| 410.23 | 412.54 | 402.66 | 404.11 | -2.23% | |
| 409.06 | 417.17 | 405.21 | 413.34 | +1.83% | |
| 417.58 | 419.83 | 404.92 | 405.92 | -1.82% | |
| 414.72 | 417.25 | 409.54 | 413.43 | +0.73% | |
| 397.91 | 411.00 | 393.00 | 410.43 | +4.09% | |
| 405.00 | 409.66 | 394.29 | 394.29 | -1.87% | |
| 400.00 | 403.68 | 393.03 | 401.80 | +1.40% | |
| 393.18 | 397.02 | 389.23 | 396.26 | +0.47% | |
| 394.03 | 398.79 | 389.64 | 394.41 | -0.52% | |
| 392.84 | 401.41 | 386.61 | 396.46 | +0.64% | |
| 388.87 | 394.92 | 388.87 | 393.95 | +0.60% | |
| 384.36 | 394.62 | 382.55 | 391.59 | +2.29% | |
| 383.46 | 384.93 | 374.71 | 382.82 | +0.54% | |
| 377.17 | 386.39 | 372.74 | 380.77 | +0.77% | |
| 374.88 | 378.16 | 371.80 | 377.87 | -0.14% | |
| 376.19 | 380.51 | 373.48 | 378.39 | +0.56% | |
| 367.14 | 377.19 | 366.06 | 376.30 | +2.53% | |
| 364.49 | 370.00 | 364.48 | 367.00 | +0.69% | |
| 362.75 | 364.82 | 359.37 | 364.48 | +0.61% | |
| 356.55 | 362.48 | 355.92 | 362.26 | +1.33% | |
| 356.71 | 357.80 | 351.75 | 357.49 | -0.70% | |
| 360.90 | 363.57 | 357.22 | 360.00 | -0.48% | |
| 364.30 | 364.30 | 356.57 | 361.73 | -1.66% | |
| 371.39 | 371.39 | 364.67 | 367.84 | -0.27% | |
| 361.50 | 371.53 | 361.50 | 368.85 | +2.37% | |
| 367.78 | 368.51 | 359.27 | 360.30 | -2.22% | |
| 370.65 | 371.96 | 366.36 | 368.47 | -0.22% | |
| 370.96 | 372.33 | 367.00 | 369.29 | +0.05% | |
| 375.00 | 377.36 | 368.76 | 369.10 | -1.96% | |
| 376.85 | 381.00 | 370.19 | 376.48 | +1.19% | |
| 364.64 | 373.77 | 363.21 | 372.04 | +2.54% | |
| 365.25 | 365.84 | 359.53 | 362.83 | -0.83% | |
| 362.62 | 368.22 | 360.05 | 365.85 | +0.92% | |
| 356.89 | 365.86 | 355.18 | 362.50 | +0.85% | |
| 363.08 | 363.08 | 358.32 | 359.45 | -0.82% | |
| 363.45 | 363.99 | 356.00 | 362.42 | +0.43% | |
| 352.65 | 363.24 | 349.54 | 360.86 | +2.61% | |
| 346.34 | 353.93 | 342.91 | 351.68 | +2.07% | |
| 360.00 | 365.00 | 339.69 | 344.55 | -1.80% | |
| 336.92 | 351.44 | 336.16 | 350.87 | +4.43% | |
| 334.71 | 340.93 | 332.53 | 335.99 | +0.19% | |
| 324.43 | 335.84 | 323.78 | 335.36 | +3.02% | |
| 320.40 | 328.39 | 320.22 | 325.54 | +1.94% | |
| 325.32 | 326.25 | 319.05 | 319.34 | -0.18% | |
| 320.80 | 322.98 | 318.69 | 319.91 | -1.05% | |
| 321.46 | 328.16 | 320.10 | 323.30 | -0.33% | |
| 321.41 | 325.54 | 318.43 | 324.37 | +0.67% | |
| 323.21 | 325.72 | 320.89 | 322.20 | +0.01% | |
| 320.00 | 323.95 | 315.85 | 322.18 | +0.58% | |
| 310.59 | 321.25 | 307.47 | 320.33 | +4.46% | |
| 306.88 | 310.06 | 304.85 | 306.64 | +0.18% | |
| 304.48 | 307.09 | 301.04 | 306.10 | +0.24% | |
| 304.79 | 309.07 | 301.90 | 305.38 | -0.59% | |
| 304.23 | 310.62 | 304.23 | 307.19 | +1.08% | |
| 303.26 | 308.00 | 298.28 | 303.92 | +1.14% | |
| 301.41 | 304.53 | 298.10 | 300.49 | +0.30% | |
| 299.43 | 300.97 | 297.30 | 299.59 | -0.00% | |
| 295.51 | 302.00 | 293.34 | 299.60 | +0.20% | |
| 304.65 | 304.94 | 298.81 | 298.99 | -0.41% | |
| 289.56 | 302.44 | 289.56 | 300.22 | +2.90% | |
| 296.29 | 299.25 | 291.67 | 291.76 | +0.41% | |
| 293.29 | 296.59 | 289.53 | 290.56 | -1.44% | |
| 293.98 | 296.72 | 289.08 | 294.80 | -0.39% | |
| 298.26 | 301.54 | 295.77 | 295.94 | -1.04% | |
| 299.73 | 302.54 | 297.67 | 299.04 | +0.42% | |
| 296.60 | 303.24 | 296.60 | 297.80 | +0.12% | |
| 300.32 | 300.32 | 294.70 | 297.44 | -0.61% | |
| 306.19 | 307.00 | 298.77 | 299.28 | -2.86% | |
| 299.62 | 308.49 | 297.95 | 308.09 | +2.59% | |
| 303.16 | 309.47 | 299.47 | 300.31 | -0.75% | |
| 299.53 | 303.88 | 293.93 | 302.58 | -0.22% | |
| 315.61 | 316.28 | 299.67 | 303.26 | -2.54% | |
| 310.73 | 312.72 | 307.76 | 311.15 | -0.63% | |
| 315.79 | 316.44 | 307.82 | 313.12 | -0.25% | |
| 316.52 | 316.53 | 303.40 | 313.91 | -2.77% | |
| 314.89 | 324.21 | 310.02 | 322.85 | +2.28% | |
| 314.54 | 316.48 | 310.00 | 315.64 | -0.15% | |
| 316.85 | 318.17 | 311.11 | 316.10 | -0.20% | |
| 316.75 | 318.15 | 312.46 | 316.74 | -0.12% | |
| 322.15 | 325.26 | 315.98 | 317.11 | -1.73% | |
| 319.09 | 322.90 | 313.21 | 322.70 | +1.16% | |
| 320.36 | 322.43 | 313.05 | 319.01 | -2.53% | |
| 332.00 | 346.30 | 317.94 | 327.28 | -2.72% | |
| 342.44 | 346.26 | 333.86 | 336.44 | -1.13% | |
| 340.48 | 350.23 | 332.22 | 340.30 | -0.91% | |
| 352.50 | 352.90 | 339.10 | 343.43 | -3.60% | |
| 359.42 | 365.59 | 351.60 | 356.25 | -1.14% | |
| 355.00 | 360.64 | 353.00 | 360.37 | +2.01% | |
| 352.00 | 354.74 | 348.49 | 353.28 | +0.29% | |
| 352.13 | 353.81 | 347.70 | 352.26 | -0.29% | |
| 343.80 | 354.38 | 343.04 | 353.27 | +3.21% | |
| 345.10 | 348.36 | 340.74 | 342.27 | -1.29% | |
| 339.22 | 347.00 | 338.52 | 346.73 | +3.17% | |
| 335.00 | 338.66 | 332.44 | 336.09 | +1.21% | |
| 328.69 | 333.84 | 326.91 | 332.06 | +0.78% | |
| 327.71 | 331.20 | 325.32 | 329.50 | -0.84% | |
| 329.23 | 332.59 | 327.91 | 332.29 | +1.97% | |
| 328.81 | 329.49 | 323.93 | 325.86 | -0.42% | |
| 324.14 | 327.44 | 320.50 | 327.23 | +0.23% | |
| 332.87 | 336.55 | 324.32 | 326.47 | -1.02% | |
| 328.48 | 329.84 | 325.75 | 329.83 | +0.49% | |
| 333.18 | 334.05 | 327.12 | 328.21 | -0.79% | |
| 324.15 | 331.76 | 323.80 | 330.84 | +2.67% | |
| 319.40 | 325.06 | 318.76 | 322.24 | -0.55% | |
| 322.55 | 325.55 | 318.92 | 324.03 | +0.46% | |
| 316.58 | 324.56 | 315.92 | 322.55 | +2.21% | |
| 311.78 | 319.88 | 311.67 | 315.58 | +1.27% | |
| 311.08 | 315.20 | 310.07 | 311.62 | +0.50% | |
| 309.25 | 311.91 | 306.98 | 310.06 | +0.40% | |
| 307.88 | 310.79 | 305.94 | 308.83 | +0.32% | |
| 298.05 | 309.45 | 297.28 | 307.86 | +2.60% | |
| 301.21 | 302.17 | 297.71 | 300.07 | +0.08% | |
| 297.62 | 302.33 | 296.41 | 299.82 | +1.10% | |
| 295.90 | 301.63 | 295.90 | 296.57 | +0.25% | |
| 290.83 | 297.15 | 287.95 | 295.82 | +2.41% | |
| 291.15 | 292.99 | 287.51 | 288.87 | -0.91% | |
| 294.06 | 294.69 | 290.80 | 291.51 | -0.46% | |
| 295.29 | 295.57 | 292.14 | 292.87 | -1.29% | |
| 296.08 | 297.58 | 294.38 | 296.71 | +0.41% | |
| 295.52 | 298.40 | 294.57 | 295.51 | +0.05% | |
| 295.49 | 298.49 | 295.22 | 295.37 | -0.05% | |
| 291.84 | 297.93 | 291.30 | 295.52 | +1.56% | |
| 295.70 | 298.11 | 289.23 | 290.99 | -1.90% | |
| 295.90 | 300.72 | 294.92 | 296.62 | -0.37% | |
| 293.54 | 299.67 | 293.54 | 297.71 | +1.12% | |
| 292.24 | 295.20 | 290.62 | 294.42 | +0.87% | |
| 292.00 | 292.48 | 284.91 | 291.88 | +0.12% | |
| 292.27 | 295.00 | 288.95 | 291.53 | +0.13% | |
| 289.66 | 294.04 | 289.42 | 291.14 | +0.77% | |
| 280.54 | 290.55 | 280.54 | 288.91 | +2.95% | |
| 280.31 | 282.79 | 279.35 | 280.63 | -0.23% | |
| 283.86 | 286.06 | 279.93 | 281.28 | -1.59% | |
| 288.82 | 288.82 | 284.37 | 285.82 | -0.79% | |
| 288.28 | 289.53 | 284.93 | 288.09 | +0.03% | |
| 278.37 | 289.10 | 275.00 | 288.01 | +3.46% | |
| 283.34 | 283.35 | 278.13 | 278.37 | -1.55% | |
| 278.14 | 285.46 | 278.14 | 282.76 | +1.23% | |
| 280.46 | 281.51 | 278.28 | 279.32 | -0.45% | |
| 280.00 | 281.78 | 274.99 | 280.59 | +0.33% | |
| 273.43 | 283.15 | 271.82 | 279.68 | +2.32% | |
| 274.25 | 275.57 | 271.88 | 273.34 | -0.65% | |
| 267.00 | 276.34 | 264.67 | 275.14 | +3.07% | |
| 269.20 | 271.25 | 264.92 | 266.94 | +0.04% | |
| 266.85 | 268.86 | 264.73 | 266.83 | +0.34% | |
| 264.89 | 269.34 | 263.12 | 265.93 | -0.14% | |
| 269.69 | 273.63 | 266.05 | 266.31 | -1.44% | |
| 270.39 | 272.52 | 269.29 | 270.21 | -1.18% | |
| 276.60 | 277.99 | 270.67 | 273.45 | -0.96% | |
| 271.54 | 276.85 | 270.45 | 276.11 | +2.10% | |
| 272.24 | 273.70 | 270.14 | 270.44 | -0.55% | |
| 275.97 | 276.11 | 269.34 | 271.94 | -1.19% | |
| 274.23 | 277.35 | 273.00 | 275.22 | +0.22% | |
| 277.65 | 280.21 | 274.44 | 274.62 | -0.77% | |
| 275.44 | 280.31 | 271.52 | 276.75 | +0.35% | |
| 276.58 | 280.48 | 273.14 | 275.79 | -1.97% | |
| 280.72 | 281.68 | 276.79 | 281.34 | -0.39% | |
| 278.41 | 284.57 | 277.11 | 282.43 | +0.91% | |
| 278.18 | 283.03 | 275.92 | 279.89 | -0.83% | |
| 279.06 | 284.61 | 276.41 | 282.23 | +0.74% | |
| 278.86 | 283.32 | 277.85 | 280.17 | +0.52% | |
| 276.47 | 281.03 | 272.15 | 278.73 | +0.58% | |
| 271.98 | 280.01 | 271.98 | 277.13 | +1.24% | |
| 268.50 | 274.44 | 260.31 | 273.74 | -0.22% | |
| 276.65 | 279.37 | 273.62 | 274.34 | -1.55% | |
| 275.54 | 282.08 | 275.50 | 278.65 | +0.08% | |
| 275.45 | 279.39 | 273.42 | 278.42 | +2.47% | |
| 268.30 | 273.06 | 268.30 | 271.70 | +0.92% | |
| 272.23 | 275.49 | 267.28 | 269.23 | -1.29% | |
| 277.41 | 279.73 | 271.75 | 272.75 | -1.19% | |
| 272.58 | 278.55 | 270.50 | 276.04 | +0.21% | |
| 274.36 | 278.43 | 273.10 | 275.45 | +1.24% | |
| 279.23 | 280.72 | 271.79 | 272.08 | -2.60% | |
| 282.91 | 287.00 | 278.75 | 279.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RS chart for longer ranges.