Ryerson Stock Price History
NYSE: RYZIndustrialsMetal FabricationsUSD
26.23+0.29 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RYZ price history at a glance
The price history for Ryerson (RYZ) on this page begins on August 4, 2014, when the stock closed at $10.30; it most recently closed at $26.23 on October 5, 2026. The highest price in this record is $44.70, reached on July 3, 2023; the latest close is 41.3% below that peak. Across the 11 complete calendar years in the table, RYZ finished higher in 7 and lower in 4. Its best year was 2016 (+185.9%) and its worst was 2015 (-51.4%).
Over roughly 12 years the share price changed +154.7%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, RYZ has gained 19.8%. 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 2014
- $44.70
- Date of high
- Jul 3, 2023
- Low since 2014
- $2.53
- Date of low
- Jan 18, 2016
- 52-week high
- $32.00
- 52-week low
- $19.34
- IPO year
- 2014
- Last close
- $26.23
RYZ returns
1 week
+2.58%
1 month
+2.06%
3 months
-0.46%
6 months
+6.45%
Year to date
+4.25%
1 year
+19.77%
3 years
-5.44%
5 years
+14.14%
RYZ price return, excluding dividends.
RYZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.23 | +1.82% |
| 2025 | 25.76 | +45.62% |
| 2024 | 17.69 | -48.99% |
| 2023 | 34.68 | +14.61% |
| 2022 | 30.26 | +16.16% |
| 2021 | 26.05 | +90.98% |
| 2020 | 13.64 | +15.89% |
| 2019 | 11.77 | +74.89% |
| 2018 | 6.73 | -35.29% |
| 2017 | 10.40 | -22.10% |
| 2016 | 13.35 | +185.87% |
| 2015 | 4.67 | -51.35% |
| 2014* | 9.60 | -6.80% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
RYZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.13 | 26.71 | 26.07 | 26.23 | +1.12% | |
| 26.08 | 26.55 | 25.80 | 25.94 | -1.03% | |
| 25.95 | 26.39 | 25.72 | 26.21 | -1.28% | |
| 27.28 | 27.51 | 26.52 | 26.55 | -1.56% | |
| 25.79 | 27.20 | 25.79 | 26.97 | +5.48% | |
| 25.00 | 25.84 | 24.98 | 25.57 | +4.32% | |
| 23.41 | 24.54 | 23.02 | 24.51 | +4.03% | |
| 24.03 | 24.29 | 23.56 | 23.56 | -0.97% | |
| 24.16 | 24.35 | 23.50 | 23.79 | -2.06% | |
| 23.82 | 24.37 | 23.51 | 24.29 | +1.84% | |
| 23.59 | 24.08 | 23.29 | 23.85 | +0.68% | |
| 23.69 | 23.91 | 23.23 | 23.69 | -0.42% | |
| 23.84 | 24.43 | 23.61 | 23.79 | -1.57% | |
| 24.11 | 24.39 | 23.89 | 24.17 | +0.96% | |
| 24.52 | 24.52 | 23.89 | 23.94 | -1.36% | |
| 24.49 | 24.49 | 23.96 | 24.27 | -1.66% | |
| 24.92 | 24.97 | 24.54 | 24.68 | +1.82% | |
| 24.71 | 24.89 | 23.90 | 24.24 | -0.78% | |
| 24.20 | 24.50 | 23.68 | 24.43 | +1.92% | |
| 24.80 | 25.09 | 23.91 | 23.97 | -5.18% | |
| 25.51 | 25.51 | 24.85 | 25.28 | +0.28% | |
| 25.44 | 25.78 | 24.98 | 25.21 | -1.91% | |
| 26.28 | 26.40 | 25.50 | 25.70 | -1.12% | |
| 26.38 | 26.67 | 25.97 | 25.99 | -1.22% | |
| 25.76 | 26.43 | 25.76 | 26.31 | +2.02% | |
| 26.63 | 26.69 | 25.60 | 25.79 | -1.90% | |
| 25.09 | 26.86 | 25.09 | 26.29 | +3.75% | |
| 24.82 | 25.45 | 24.40 | 25.34 | +1.12% | |
| 25.48 | 25.72 | 24.79 | 25.06 | -1.03% | |
| 25.82 | 26.00 | 25.15 | 25.32 | -1.33% | |
| 25.10 | 25.71 | 24.78 | 25.66 | +2.03% | |
| 24.82 | 25.28 | 24.58 | 25.15 | +2.28% | |
| 24.44 | 24.68 | 24.03 | 24.59 | +1.57% | |
| 25.40 | 25.98 | 24.05 | 24.21 | -3.74% | |
| 24.67 | 25.47 | 24.55 | 25.15 | +4.05% | |
| 25.25 | 25.27 | 23.88 | 24.17 | -6.43% | |
| 28.01 | 28.34 | 25.45 | 25.83 | -5.83% | |
| 29.17 | 29.17 | 27.23 | 27.43 | -6.06% | |
| 28.98 | 29.20 | 28.60 | 29.20 | +0.90% | |
| 29.07 | 29.38 | 28.69 | 28.94 | +0.28% | |
| 28.92 | 29.45 | 28.44 | 28.86 | +0.17% | |
| 28.07 | 29.04 | 27.47 | 28.81 | +4.01% | |
| 28.20 | 28.35 | 27.69 | 27.70 | -1.07% | |
| 27.97 | 28.31 | 27.45 | 28.00 | -0.28% | |
| 27.00 | 28.23 | 27.00 | 28.08 | +4.39% | |
| 27.91 | 27.91 | 26.86 | 26.90 | -2.68% | |
| 27.16 | 27.95 | 27.13 | 27.64 | +2.48% | |
| 26.36 | 27.03 | 25.29 | 26.97 | -4.06% | |
| 28.11 | 28.71 | 27.34 | 28.11 | +1.15% | |
| 26.71 | 28.37 | 26.48 | 27.79 | +3.66% | |
| 28.42 | 29.10 | 26.54 | 26.81 | -6.88% | |
| 30.68 | 31.15 | 28.29 | 28.79 | -7.22% | |
| 30.94 | 32.00 | 30.78 | 31.03 | +1.34% | |
| 31.31 | 31.45 | 30.24 | 30.62 | -0.55% | |
| 30.04 | 30.81 | 29.20 | 30.79 | +3.64% | |
| 29.79 | 31.09 | 29.50 | 29.71 | -0.10% | |
| 29.81 | 30.50 | 29.58 | 29.74 | -0.44% | |
| 29.52 | 30.26 | 29.35 | 29.87 | +2.75% | |
| 29.75 | 29.96 | 28.83 | 29.07 | -1.79% | |
| 29.00 | 29.66 | 28.52 | 29.60 | +0.65% | |
| 29.00 | 29.72 | 28.87 | 29.41 | +1.41% | |
| 28.39 | 29.06 | 27.91 | 29.00 | +3.09% | |
| 27.58 | 28.20 | 27.16 | 28.13 | +5.12% | |
| 26.63 | 27.47 | 26.43 | 26.76 | +1.56% | |
| 25.65 | 26.64 | 25.65 | 26.35 | +3.25% | |
| 26.14 | 26.47 | 25.40 | 25.52 | -2.26% | |
| 25.50 | 26.15 | 25.21 | 26.11 | +2.15% | |
| 25.70 | 25.79 | 25.04 | 25.56 | -1.16% | |
| 24.32 | 25.91 | 24.07 | 25.86 | +7.62% | |
| 23.89 | 24.56 | 23.66 | 24.03 | +1.09% | |
| 24.43 | 24.57 | 23.54 | 23.77 | -3.41% | |
| 25.70 | 25.89 | 24.49 | 24.61 | -2.77% | |
| 27.34 | 27.72 | 25.05 | 25.31 | -8.73% | |
| 27.54 | 28.07 | 26.97 | 27.73 | -0.32% | |
| 27.72 | 28.18 | 27.31 | 27.82 | +0.22% | |
| 27.77 | 28.14 | 27.33 | 27.76 | +0.84% | |
| 27.00 | 27.59 | 26.58 | 27.53 | +1.03% | |
| 27.65 | 28.10 | 27.23 | 27.25 | -1.62% | |
| 28.25 | 28.29 | 27.09 | 27.70 | -1.21% | |
| 28.63 | 29.00 | 27.83 | 28.04 | -2.40% | |
| 29.43 | 29.78 | 28.27 | 28.73 | -1.00% | |
| 30.85 | 30.85 | 29.01 | 29.02 | -4.57% | |
| 29.88 | 30.62 | 29.86 | 30.41 | +2.74% | |
| 28.92 | 30.07 | 28.60 | 29.60 | +3.35% | |
| 28.61 | 29.40 | 28.52 | 28.64 | +0.25% | |
| 28.22 | 28.86 | 27.64 | 28.57 | +3.07% | |
| 27.56 | 28.18 | 27.09 | 27.72 | +2.10% | |
| 27.94 | 28.13 | 26.74 | 27.15 | -4.03% | |
| 27.81 | 28.44 | 27.81 | 28.29 | +0.78% | |
| 28.13 | 28.30 | 27.70 | 28.07 | -1.27% | |
| 27.54 | 29.13 | 27.54 | 28.43 | +2.49% | |
| 28.13 | 28.39 | 27.04 | 27.74 | -3.01% | |
| 28.42 | 28.93 | 28.13 | 28.60 | +0.74% | |
| 27.88 | 28.43 | 27.50 | 28.39 | +1.87% | |
| 27.66 | 28.17 | 27.42 | 27.87 | +1.90% | |
| 27.05 | 27.72 | 26.66 | 27.35 | +2.47% | |
| 25.60 | 26.80 | 25.60 | 26.69 | +4.87% | |
| 24.86 | 25.52 | 24.60 | 25.45 | +1.31% | |
| 24.59 | 25.14 | 24.32 | 25.12 | +3.33% | |
| 24.10 | 24.38 | 23.26 | 24.31 | -1.26% | |
| 25.18 | 25.32 | 24.50 | 24.62 | -2.99% | |
| 25.80 | 25.80 | 24.80 | 25.38 | -2.80% | |
| 26.66 | 26.66 | 25.91 | 26.11 | -0.57% | |
| 24.31 | 26.42 | 24.21 | 26.26 | +8.69% | |
| 25.94 | 26.24 | 23.86 | 24.16 | -7.93% | |
| 27.21 | 27.44 | 26.16 | 26.24 | -3.60% | |
| 26.70 | 27.74 | 26.44 | 27.22 | +2.99% | |
| 27.16 | 28.07 | 25.87 | 26.43 | -6.38% | |
| 28.56 | 29.03 | 28.12 | 28.23 | +1.18% | |
| 26.81 | 28.52 | 26.14 | 27.90 | +6.37% | |
| 27.70 | 27.70 | 26.09 | 26.23 | -5.51% | |
| 27.67 | 28.22 | 27.53 | 27.76 | +0.18% | |
| 26.50 | 28.26 | 26.39 | 27.71 | +4.25% | |
| 26.57 | 26.85 | 26.11 | 26.58 | -0.23% | |
| 26.56 | 26.91 | 26.12 | 26.64 | +0.38% | |
| 26.50 | 26.99 | 26.21 | 26.54 | +0.61% | |
| 25.29 | 26.52 | 25.04 | 26.38 | +3.86% | |
| 25.78 | 26.24 | 24.81 | 25.40 | -1.21% | |
| 25.64 | 25.77 | 25.23 | 25.71 | +0.86% | |
| 25.60 | 26.42 | 25.36 | 25.49 | -0.86% | |
| 24.56 | 25.84 | 24.56 | 25.71 | +3.54% | |
| 24.31 | 25.32 | 23.68 | 24.83 | +4.07% | |
| 23.92 | 24.34 | 23.85 | 23.86 | -0.29% | |
| 24.57 | 24.58 | 23.76 | 23.93 | -3.16% | |
| 24.97 | 25.25 | 24.68 | 24.71 | -1.04% | |
| 24.38 | 24.99 | 24.24 | 24.97 | +1.34% | |
| 24.47 | 24.92 | 24.47 | 24.64 | +1.15% | |
| 23.83 | 24.66 | 23.64 | 24.36 | +1.37% | |
| 23.39 | 24.11 | 23.38 | 24.03 | +6.56% | |
| 22.61 | 23.10 | 22.20 | 22.55 | -0.44% | |
| 22.10 | 22.75 | 21.59 | 22.65 | +2.12% | |
| 22.17 | 22.46 | 21.68 | 22.18 | -1.90% | |
| 22.63 | 23.15 | 22.59 | 22.61 | +0.58% | |
| 22.42 | 22.78 | 22.01 | 22.48 | +1.77% | |
| 21.59 | 22.31 | 21.20 | 22.09 | +3.86% | |
| 20.89 | 21.46 | 20.63 | 21.27 | +1.14% | |
| 21.02 | 21.46 | 20.70 | 21.03 | -1.59% | |
| 21.45 | 21.59 | 21.02 | 21.37 | +0.66% | |
| 20.44 | 21.53 | 20.43 | 21.23 | +2.76% | |
| 19.86 | 21.24 | 19.86 | 20.66 | +3.61% | |
| 20.18 | 20.18 | 19.34 | 19.94 | -0.99% | |
| 20.30 | 20.56 | 19.80 | 20.14 | -2.80% | |
| 21.05 | 21.08 | 20.50 | 20.72 | -3.00% | |
| 21.52 | 21.76 | 21.00 | 21.36 | +0.56% | |
| 21.13 | 21.52 | 20.96 | 21.24 | +1.24% | |
| 21.63 | 21.92 | 20.75 | 20.98 | -4.46% | |
| 22.71 | 23.27 | 21.91 | 21.96 | -5.22% | |
| 23.27 | 23.48 | 22.32 | 23.17 | -1.11% | |
| 23.21 | 24.17 | 23.13 | 23.43 | -1.35% | |
| 24.79 | 24.92 | 23.21 | 23.75 | -5.04% | |
| 25.29 | 25.71 | 24.75 | 25.01 | -4.61% | |
| 25.93 | 26.39 | 25.33 | 26.22 | -1.06% | |
| 26.82 | 27.18 | 25.95 | 26.50 | -0.60% | |
| 26.73 | 27.49 | 25.50 | 26.66 | -3.20% | |
| 26.18 | 27.72 | 25.92 | 27.54 | +5.28% | |
| 27.24 | 27.24 | 26.07 | 26.16 | -4.73% | |
| 27.60 | 28.06 | 26.92 | 27.46 | -1.05% | |
| 28.00 | 28.36 | 27.35 | 27.75 | +1.91% | |
| 27.82 | 28.82 | 27.01 | 27.23 | -3.30% | |
| 27.85 | 29.65 | 27.85 | 28.16 | +0.68% | |
| 23.61 | 28.03 | 23.01 | 27.97 | +17.03% | |
| 23.15 | 24.13 | 23.05 | 23.90 | +1.53% | |
| 25.37 | 25.73 | 23.23 | 23.54 | -6.70% | |
| 28.82 | 28.86 | 25.23 | 25.23 | -6.66% | |
| 27.70 | 27.79 | 26.76 | 27.03 | -3.22% | |
| 29.63 | 30.00 | 27.10 | 27.93 | -6.02% | |
| 28.74 | 29.73 | 28.46 | 29.72 | +4.87% | |
| 28.91 | 29.21 | 28.12 | 28.34 | -2.44% | |
| 29.69 | 29.73 | 28.91 | 29.05 | -2.97% | |
| 29.78 | 30.40 | 29.71 | 29.94 | +0.81% | |
| 30.27 | 30.62 | 29.47 | 29.70 | -2.75% | |
| 30.55 | 30.90 | 29.95 | 30.54 | +1.26% | |
| 29.46 | 30.39 | 29.36 | 30.16 | +2.90% | |
| 28.21 | 29.58 | 28.14 | 29.31 | +3.86% | |
| 27.69 | 28.49 | 27.69 | 28.22 | 0.00% | |
| 27.75 | 28.24 | 27.34 | 28.22 | +2.47% | |
| 27.95 | 28.46 | 27.31 | 27.54 | -1.22% | |
| 27.75 | 28.13 | 27.34 | 27.88 | -0.32% | |
| 29.52 | 29.52 | 27.64 | 27.97 | -4.57% | |
| 29.70 | 30.29 | 29.24 | 29.31 | -2.40% | |
| 29.94 | 30.31 | 29.80 | 30.03 | +0.60% | |
| 29.24 | 30.04 | 29.21 | 29.85 | +3.68% | |
| 28.34 | 29.37 | 28.34 | 28.79 | +0.14% | |
| 29.56 | 29.68 | 28.48 | 28.75 | -3.56% | |
| 28.81 | 29.89 | 28.58 | 29.81 | +3.29% | |
| 28.57 | 29.21 | 28.15 | 28.86 | +2.12% | |
| 28.47 | 28.78 | 28.12 | 28.26 | -0.18% | |
| 28.21 | 28.90 | 28.02 | 28.31 | +0.28% | |
| 27.44 | 28.50 | 27.30 | 28.23 | +2.73% | |
| 26.11 | 27.73 | 26.11 | 27.48 | +3.74% | |
| 26.40 | 26.52 | 25.86 | 26.49 | +0.65% | |
| 26.02 | 26.53 | 25.80 | 26.32 | +0.96% | |
| 25.83 | 26.79 | 25.83 | 26.07 | +1.20% | |
| 25.39 | 25.82 | 25.13 | 25.76 | +2.38% | |
| 25.40 | 25.46 | 24.75 | 25.16 | -1.37% | |
| 26.00 | 26.07 | 25.50 | 25.51 | -1.20% | |
| 25.99 | 26.00 | 25.71 | 25.82 | -1.71% | |
| 26.35 | 26.60 | 25.90 | 26.27 | +0.34% | |
| 26.37 | 26.49 | 26.06 | 26.18 | -0.98% | |
| 26.13 | 26.53 | 25.82 | 26.44 | +1.19% | |
| 25.61 | 26.72 | 25.57 | 26.13 | +2.31% | |
| 25.59 | 25.92 | 25.15 | 25.54 | -1.31% | |
| 25.10 | 26.39 | 25.10 | 25.88 | +2.62% | |
| 24.33 | 25.41 | 24.10 | 25.22 | +2.98% | |
| 23.99 | 24.64 | 23.57 | 24.49 | +2.99% | |
| 25.30 | 25.30 | 23.67 | 23.78 | -5.67% | |
| 25.46 | 25.66 | 25.13 | 25.21 | +0.08% | |
| 24.15 | 25.43 | 24.15 | 25.19 | +4.22% | |
| 23.37 | 24.37 | 23.28 | 24.17 | +3.42% | |
| 22.89 | 23.57 | 22.89 | 23.37 | +0.91% | |
| 23.93 | 23.93 | 23.13 | 23.16 | -3.14% | |
| 24.08 | 24.19 | 23.72 | 23.91 | -0.66% | |
| 23.66 | 24.32 | 23.38 | 24.07 | +0.84% | |
| 22.81 | 24.07 | 22.81 | 23.87 | +4.92% | |
| 23.35 | 23.35 | 22.59 | 22.75 | -2.23% | |
| 22.66 | 23.54 | 22.65 | 23.27 | +1.48% | |
| 22.83 | 22.98 | 22.66 | 22.93 | +0.35% | |
| 22.63 | 22.92 | 22.62 | 22.85 | +0.44% | |
| 21.59 | 22.95 | 21.45 | 22.75 | +5.67% | |
| 21.39 | 21.83 | 21.20 | 21.53 | 0.00% | |
| 20.53 | 21.75 | 20.51 | 21.53 | +4.92% | |
| 20.80 | 21.19 | 20.39 | 20.52 | -0.34% | |
| 20.16 | 20.66 | 19.98 | 20.59 | +2.44% | |
| 19.61 | 20.13 | 19.43 | 20.10 | +1.21% | |
| 20.07 | 20.65 | 19.83 | 19.86 | -1.59% | |
| 19.85 | 20.75 | 19.85 | 20.18 | +0.20% | |
| 20.66 | 20.80 | 20.04 | 20.14 | -2.19% | |
| 20.36 | 20.72 | 20.17 | 20.59 | +1.68% | |
| 20.50 | 20.54 | 19.95 | 20.25 | -0.98% | |
| 20.63 | 20.71 | 19.69 | 20.45 | -0.20% | |
| 20.57 | 20.86 | 20.36 | 20.49 | -0.10% | |
| 20.67 | 20.91 | 20.42 | 20.51 | -1.30% | |
| 20.67 | 21.37 | 20.39 | 20.78 | +0.58% | |
| 20.66 | 21.00 | 20.35 | 20.66 | -1.38% | |
| 21.87 | 21.87 | 20.78 | 20.95 | -5.03% | |
| 21.16 | 22.69 | 20.71 | 22.06 | +3.71% | |
| 21.62 | 21.81 | 20.57 | 21.27 | -4.45% | |
| 20.84 | 22.78 | 19.70 | 22.26 | -5.60% | |
| 22.88 | 23.74 | 22.88 | 23.58 | +3.10% | |
| 23.46 | 23.51 | 22.87 | 22.87 | -2.39% | |
| 23.56 | 23.87 | 23.37 | 23.43 | -0.89% | |
| 23.05 | 23.66 | 22.97 | 23.64 | +3.01% | |
| 23.12 | 23.17 | 22.55 | 22.95 | -1.29% | |
| 22.80 | 23.34 | 22.56 | 23.25 | +1.04% | |
| 23.13 | 23.30 | 22.95 | 23.01 | +1.14% | |
| 22.24 | 22.78 | 22.15 | 22.75 | +1.47% | |
| 22.85 | 22.96 | 22.22 | 22.42 | -2.27% | |
| 23.10 | 23.37 | 22.77 | 22.94 | -0.17% | |
| 22.19 | 23.18 | 22.09 | 22.98 | +1.68% | |
| 22.47 | 22.91 | 22.32 | 22.60 | +3.20% | |
| 22.88 | 22.97 | 21.87 | 21.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYZ chart for longer ranges.