Reliance Steel & Aluminum Co. - Price History

Monthly price history for RS (Reliance Steel & Aluminum Co.)

DateAdjusted priceReal price
December 2022 211.77 USD 211.77 USD
November 2022 211.29 USD 211.29 USD
October 2022 200.61 USD 201.48 USD
September 2022 173.66 USD 174.41 USD
August 2022 187.17 USD 187.98 USD
July 2022 188.58 USD 190.25 USD
June 2022 168.37 USD 169.86 USD
May 2022 192.69 USD 194.40 USD
April 2022 195.59 USD 198.25 USD
March 2022 180.89 USD 183.35 USD
February 2022 187.43 USD 190.87 USD
January 2022 150.13 USD 152.88 USD
December 2021 159.30 USD 162.22 USD
November 2021 145.96 USD 148.63 USD
October 2021 142.91 USD 146.16 USD
September 2021 139.25 USD 142.42 USD
August 2021 146.70 USD 150.04 USD
July 2021 152.99 USD 157.15 USD
June 2021 146.91 USD 150.90 USD
May 2021 163.63 USD 168.07 USD
April 2021 155.43 USD 160.31 USD
March 2021 147.65 USD 152.29 USD
February 2021 127.58 USD 132.20 USD
January 2021 112.02 USD 116.08 USD
December 2020 115.56 USD 119.75 USD
November 2020 113.68 USD 117.80 USD
October 2020 104.63 USD 108.99 USD
September 2020 97.95 USD 102.04 USD
August 2020 100.67 USD 104.87 USD
July 2020 93.78 USD 98.26 USD
June 2020 90.60 USD 94.93 USD
May 2020 92.57 USD 97.00 USD
April 2020 84.95 USD 89.58 USD
March 2020 83.07 USD 87.59 USD
February 2020 96.37 USD 102.29 USD
January 2020 108.16 USD 114.80 USD
December 2019 112.83 USD 119.76 USD
November 2019 111.15 USD 117.98 USD
October 2019 108.80 USD 116.04 USD
September 2019 93.44 USD 99.66 USD
August 2019 91.16 USD 97.23 USD
July 2019 93.18 USD 99.95 USD
June 2019 88.21 USD 94.62 USD
May 2019 77.63 USD 83.27 USD
April 2019 85.19 USD 91.96 USD
March 2019 83.61 USD 90.26 USD
February 2019 82.16 USD 89.25 USD
January 2019 75.38 USD 81.88 USD
December 2018 65.52 USD 71.17 USD
November 2018 74.06 USD 80.45 USD
October 2018 72.21 USD 78.92 USD
September 2018 78.03 USD 85.29 USD
August 2018 80.41 USD 87.89 USD
July 2018 82.05 USD 90.20 USD
June 2018 79.63 USD 87.54 USD
May 2018 85.11 USD 93.57 USD
April 2018 79.55 USD 87.92 USD
March 2018 77.57 USD 85.74 USD
February 2018 81.14 USD 90.17 USD
January 2018 78.81 USD 87.59 USD
December 2017 77.19 USD 85.79 USD
November 2017 70.73 USD 78.61 USD
October 2017 68.72 USD 76.84 USD
September 2017 68.12 USD 76.17 USD
August 2017 64.77 USD 72.42 USD
July 2017 64.30 USD 72.36 USD
June 2017 64.70 USD 72.81 USD
May 2017 64.82 USD 72.95 USD
April 2017 69.62 USD 78.82 USD
March 2017 70.68 USD 80.02 USD
February 2017 74.35 USD 84.65 USD
January 2017 69.96 USD 79.65 USD
December 2016 69.87 USD 79.54 USD
November 2016 71.24 USD 81.10 USD
October 2016 60.09 USD 68.78 USD
September 2016 62.93 USD 72.03 USD
August 2016 62.97 USD 72.08 USD
July 2016 68.14 USD 78.44 USD
June 2016 66.81 USD 76.90 USD
May 2016 64.59 USD 74.35 USD
April 2016 63.91 USD 73.97 USD
March 2016 59.78 USD 69.19 USD
February 2016 52.28 USD 60.89 USD
January 2016 48.89 USD 56.94 USD
December 2015 49.73 USD 57.91 USD
November 2015 50.50 USD 58.81 USD
October 2015 51.12 USD 59.96 USD
September 2015 46.05 USD 54.01 USD
August 2015 49.55 USD 58.12 USD
July 2015 51.33 USD 60.60 USD
June 2015 51.23 USD 60.48 USD
May 2015 54.04 USD 63.80 USD
April 2015 54.48 USD 64.72 USD
March 2015 51.42 USD 61.08 USD
February 2015 47.65 USD 57.01 USD
January 2015 43.77 USD 52.37 USD
December 2014 51.21 USD 61.27 USD
November 2014 53.44 USD 63.94 USD
October 2014 56.10 USD 67.48 USD
September 2014 56.87 USD 68.40 USD
August 2014 58.13 USD 69.92 USD
July 2014 56.45 USD 68.25 USD
June 2014 60.97 USD 73.71 USD
May 2014 59.51 USD 71.95 USD
April 2014 58.30 USD 70.82 USD
March 2014 58.16 USD 70.66 USD
February 2014 56.74 USD 69.28 USD
January 2014 57.28 USD 69.95 USD
December 2013 62.11 USD 75.84 USD
November 2013 60.22 USD 73.53 USD
October 2013 59.76 USD 73.29 USD
September 2013 59.74 USD 73.27 USD
August 2013 54.38 USD 66.69 USD
July 2013 56.97 USD 70.20 USD
June 2013 53.21 USD 65.56 USD
May 2013 53.38 USD 65.77 USD
April 2013 52.57 USD 65.07 USD
March 2013 57.50 USD 71.17 USD
February 2013 53.56 USD 66.59 USD
January 2013 52.05 USD 64.72 USD
December 2012 49.95 USD 62.10 USD
November 2012 45.36 USD 56.40 USD
October 2012 43.51 USD 54.34 USD
September 2012 41.92 USD 52.35 USD
August 2012 41.18 USD 51.43 USD
July 2012 41.02 USD 51.48 USD
June 2012 40.24 USD 50.50 USD
May 2012 37.62 USD 47.21 USD
April 2012 44.40 USD 55.89 USD
March 2012 44.87 USD 56.48 USD
February 2012 42.68 USD 53.72 USD
January 2012 42.15 USD 53.20 USD
December 2011 38.58 USD 48.69 USD
November 2011 38.91 USD 49.11 USD
October 2011 34.91 USD 44.19 USD
September 2011 26.87 USD 34.01 USD
August 2011 32.74 USD 41.44 USD
July 2011 37.03 USD 47.01 USD
June 2011 39.11 USD 49.65 USD
May 2011 40.48 USD 51.51 USD
April 2011 44.49 USD 56.61 USD
March 2011 45.41 USD 57.78 USD
February 2011 43.39 USD 55.33 USD
January 2011 41.00 USD 52.29 USD
December 2010 40.07 USD 51.10 USD
November 2010 34.78 USD 44.45 USD
October 2010 32.74 USD 41.85 USD
September 2010 32.49 USD 41.53 USD
August 2010 29.14 USD 37.25 USD
July 2010 30.65 USD 39.28 USD
June 2010 28.21 USD 36.15 USD
May 2010 35.83 USD 45.91 USD
April 2010 38.01 USD 48.81 USD
March 2010 38.34 USD 49.23 USD
February 2010 34.45 USD 44.34 USD
January 2010 31.66 USD 40.74 USD
December 2009 33.58 USD 43.22 USD
November 2009 31.69 USD 40.88 USD
October 2009 28.28 USD 36.48 USD
September 2009 32.99 USD 42.56 USD
August 2009 28.63 USD 36.94 USD
July 2009 26.05 USD 33.71 USD
June 2009 29.67 USD 38.39 USD
May 2009 29.36 USD 37.99 USD
April 2009 27.16 USD 35.23 USD
March 2009 20.30 USD 26.33 USD
February 2009 18.26 USD 23.79 USD
January 2009 16.98 USD 22.13 USD
December 2008 15.30 USD 19.94 USD
November 2008 15.73 USD 20.62 USD
October 2008 19.11 USD 25.04 USD
September 2008 28.97 USD 37.97 USD
August 2008 43.50 USD 57.01 USD
July 2008 48.11 USD 63.16 USD
June 2008 58.72 USD 77.09 USD
May 2008 51.77 USD 67.97 USD
April 2008 46.23 USD 60.78 USD
March 2008 45.53 USD 59.86 USD
February 2008 42.11 USD 55.46 USD
January 2008 37.36 USD 49.21 USD
December 2007 41.15 USD 54.20 USD
November 2007 39.11 USD 51.59 USD
October 2007 44.23 USD 58.35 USD
September 2007 42.86 USD 56.54 USD
August 2007 40.15 USD 52.97 USD
July 2007 39.76 USD 52.54 USD
June 2007 42.58 USD 56.26 USD
May 2007 46.45 USD 61.37 USD
April 2007 44.89 USD 59.40 USD
March 2007 36.58 USD 48.40 USD
February 2007 34.45 USD 45.66 USD
January 2007 31.41 USD 41.64 USD
December 2006 29.71 USD 39.38 USD
November 2006 28.99 USD 38.49 USD
October 2006 25.87 USD 34.35 USD
September 2006 24.21 USD 32.14 USD
August 2006 24.68 USD 32.77 USD
July 2006 26.95 USD 35.85 USD
June 2006 31.18 USD 41.47 USD
May 2006 30.30 USD 40.31 USD
April 2006 33.40 USD 44.47 USD
March 2006 35.26 USD 46.96 USD
February 2006 30.90 USD 41.19 USD
January 2006 29.81 USD 39.75 USD
December 2005 22.92 USD 30.56 USD
November 2005 24.16 USD 32.26 USD
October 2005 21.35 USD 28.51 USD
September 2005 19.82 USD 26.47 USD
August 2005 17.97 USD 24.00 USD
July 2005 17.46 USD 23.36 USD
June 2005 13.85 USD 18.53 USD
May 2005 14.38 USD 19.25 USD
April 2005 14.07 USD 18.86 USD
March 2005 14.91 USD 20.00 USD
February 2005 17.00 USD 22.85 USD
January 2005 14.27 USD 19.18 USD
December 2004 14.49 USD 19.48 USD
November 2004 14.82 USD 19.95 USD
October 2004 12.74 USD 17.16 USD
September 2004 14.74 USD 19.85 USD
August 2004 14.09 USD 18.97 USD
July 2004 14.76 USD 19.91 USD
June 2004 14.95 USD 20.16 USD
May 2004 13.56 USD 18.30 USD
April 2004 12.22 USD 16.51 USD
March 2004 13.01 USD 17.58 USD
February 2004 11.61 USD 15.72 USD
January 2004 10.71 USD 14.50 USD
December 2003 12.27 USD 16.60 USD
November 2003 10.87 USD 14.74 USD
October 2003 10.58 USD 14.35 USD
September 2003 8.18 USD 11.10 USD
August 2003 8.50 USD 11.53 USD
July 2003 8.26 USD 11.20 USD
June 2003 7.61 USD 10.35 USD
May 2003 7.06 USD 9.60 USD
April 2003 6.23 USD 8.50 USD
March 2003 5.53 USD 7.55 USD
February 2003 5.97 USD 8.18 USD
January 2003 6.90 USD 9.45 USD
December 2002 7.61 USD 10.42 USD
November 2002 8.26 USD 11.35 USD
October 2002 7.63 USD 10.48 USD
September 2002 7.95 USD 10.93 USD
August 2002 8.81 USD 12.10 USD
July 2002 9.03 USD 12.40 USD
June 2002 11.08 USD 15.25 USD
May 2002 11.20 USD 15.43 USD
April 2002 11.69 USD 16.13 USD
March 2002 10.00 USD 13.80 USD
February 2002 9.40 USD 13.00 USD
January 2002 9.40 USD 13.00 USD
December 2001 9.49 USD 13.13 USD
November 2001 8.80 USD 12.20 USD
October 2001 8.35 USD 11.57 USD
September 2001 8.57 USD 11.88 USD
August 2001 9.74 USD 13.50 USD
July 2001 8.96 USD 12.45 USD
June 2001 9.09 USD 12.63 USD
May 2001 9.84 USD 13.68 USD
April 2001 10.52 USD 14.65 USD
March 2001 8.42 USD 11.73 USD
February 2001 9.17 USD 12.80 USD
January 2001 9.89 USD 13.80 USD
December 2000 8.87 USD 12.38 USD
November 2000 8.58 USD 12.00 USD
October 2000 8.49 USD 11.88 USD
September 2000 7.53 USD 10.53 USD
August 2000 7.38 USD 10.31 USD
July 2000 7.49 USD 10.50 USD
June 2000 6.82 USD 9.56 USD
May 2000 7.47 USD 10.47 USD
April 2000 8.18 USD 11.50 USD
March 2000 7.96 USD 11.19 USD
February 2000 6.87 USD 9.69 USD
January 2000 7.36 USD 10.38 USD
December 1999 8.31 USD 11.72 USD
November 1999 8.63 USD 12.19 USD
October 1999 7.43 USD 10.50 USD
September 1999 7.43 USD 10.50 USD
August 1999 7.81 USD 11.04 USD
July 1999 8.01 USD 11.33 USD
June 1999 9.18 USD 13.00 USD
May 1999 8.39 USD 11.88 USD
April 1999 8.56 USD 12.15 USD
March 1999 6.77 USD 9.60 USD
February 1999 5.99 USD 8.52 USD
January 1999 6.42 USD 9.13 USD
December 1998 6.48 USD 9.21 USD
November 1998 7.17 USD 10.21 USD
October 1998 7.24 USD 10.31 USD
September 1998 7.68 USD 10.94 USD
August 1998 7.12 USD 10.17 USD
July 1998 7.78 USD 11.10 USD
June 1998 9.02 USD 12.88 USD
May 1998 8.92 USD 12.73 USD
April 1998 9.42 USD 13.46 USD
March 1998 8.98 USD 12.83 USD
February 1998 8.18 USD 11.71 USD
January 1998 7.61 USD 10.90 USD
December 1997 6.93 USD 9.92 USD
November 1997 6.53 USD 9.35 USD
October 1997 6.38 USD 9.15 USD
September 1997 6.54 USD 9.38 USD
August 1997 7.30 USD 10.46 USD
July 1997 6.46 USD 9.27 USD
June 1997 6.07 USD 8.71 USD
May 1997 5.61 USD 8.06 USD
April 1997 4.93 USD 7.08 USD
March 1997 4.56 USD 6.56 USD
February 1997 4.77 USD 6.86 USD
January 1997 4.33 USD 6.22 USD
December 1996 5.41 USD 7.78 USD
November 1996 5.79 USD 8.33 USD
October 1996 5.65 USD 8.14 USD
September 1996 5.38 USD 7.75 USD
August 1996 5.17 USD 7.44 USD
July 1996 5.55 USD 8.00 USD
June 1996 5.63 USD 8.11 USD
May 1996 5.78 USD 8.33 USD
April 1996 4.47 USD 6.44 USD
March 1996 3.53 USD 5.08 USD
February 1996 3.68 USD 5.31 USD
January 1996 2.98 USD 4.31 USD
December 1995 3.17 USD 4.58 USD
November 1995 2.88 USD 4.17 USD
October 1995 2.56 USD 3.69 USD
September 1995 2.82 USD 4.08 USD
August 1995 2.90 USD 4.19 USD
July 1995 2.44 USD 3.53 USD
June 1995 2.28 USD 3.31 USD
May 1995 2.05 USD 2.97 USD
April 1995 2.05 USD 2.97 USD
March 1995 1.93 USD 2.81 USD
February 1995 2.05 USD 2.97 USD
January 1995 1.80 USD 2.61 USD
December 1994 1.93 USD 2.81 USD
November 1994 1.98 USD 2.89 USD
October 1994 2.23 USD 3.25 USD
September 1994 2.40 USD 3.50 USD

RS

List: Contenders

Price: 208.49USD

52 week range price:
145.79
215.10

Dividend Yield: 1.57%

5-year range yield:
1.57%
2.91%

Forward Dividend Yield: 1.69%

Payout Ratio: 18.13%

Payout Ratio Range:
6.10%
48.62%

Dividend Per Share: 3.50 USD

Earnings Per Share: 19.30 USD

P/E Ratio: 6.92

Exchange: NYQ

Sector: Basic Materials

Industry: Steel

Volume: 90139

Ebitda: 193.9 million

Market Capitalization: 12.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 11.24%

DGR5: 10.78%

DGR10: 19.40%

DGR20: 19.00%

Links: