Reliance Steel & Aluminum Co. - Price History

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

DateAdjusted priceReal price
March 2024 334.18 USD 334.18 USD
February 2024 321.22 USD 321.22 USD
January 2024 285.42 USD 285.42 USD
December 2023 279.68 USD 279.68 USD
November 2023 275.26 USD 275.26 USD
October 2023 253.45 USD 254.38 USD
September 2023 261.27 USD 262.23 USD
August 2023 283.92 USD 284.96 USD
July 2023 290.75 USD 292.86 USD
June 2023 269.63 USD 271.59 USD
May 2023 232.99 USD 234.68 USD
April 2023 244.97 USD 247.80 USD
March 2023 253.81 USD 256.74 USD
February 2023 244.07 USD 247.84 USD
January 2023 223.99 USD 227.45 USD
December 2022 199.36 USD 202.44 USD
November 2022 208.07 USD 211.29 USD
October 2022 197.56 USD 201.48 USD
September 2022 171.01 USD 174.41 USD
August 2022 184.32 USD 187.98 USD
July 2022 185.71 USD 190.25 USD
June 2022 165.80 USD 169.86 USD
May 2022 189.76 USD 194.40 USD
April 2022 192.61 USD 198.25 USD
March 2022 178.13 USD 183.35 USD
February 2022 184.58 USD 190.87 USD
January 2022 147.84 USD 152.88 USD
December 2021 156.87 USD 162.22 USD
November 2021 143.73 USD 148.63 USD
October 2021 140.73 USD 146.16 USD
September 2021 137.13 USD 142.42 USD
August 2021 144.47 USD 150.04 USD
July 2021 150.67 USD 157.15 USD
June 2021 144.67 USD 150.90 USD
May 2021 161.13 USD 168.07 USD
April 2021 153.06 USD 160.31 USD
March 2021 145.40 USD 152.29 USD
February 2021 125.64 USD 132.20 USD
January 2021 110.32 USD 116.08 USD
December 2020 113.81 USD 119.75 USD
November 2020 111.95 USD 117.80 USD
October 2020 103.03 USD 108.99 USD
September 2020 96.46 USD 102.04 USD
August 2020 99.14 USD 104.87 USD
July 2020 92.35 USD 98.26 USD
June 2020 89.22 USD 94.93 USD
May 2020 91.17 USD 97.00 USD
April 2020 83.66 USD 89.58 USD
March 2020 81.80 USD 87.59 USD
February 2020 94.90 USD 102.29 USD
January 2020 106.51 USD 114.80 USD
December 2019 111.11 USD 119.76 USD
November 2019 109.46 USD 117.98 USD
October 2019 107.15 USD 116.04 USD
September 2019 92.02 USD 99.66 USD
August 2019 89.78 USD 97.23 USD
July 2019 91.76 USD 99.95 USD
June 2019 86.87 USD 94.62 USD
May 2019 76.45 USD 83.27 USD
April 2019 83.89 USD 91.96 USD
March 2019 82.34 USD 90.26 USD
February 2019 80.91 USD 89.25 USD
January 2019 74.23 USD 81.88 USD
December 2018 64.52 USD 71.17 USD
November 2018 72.94 USD 80.45 USD
October 2018 71.11 USD 78.92 USD
September 2018 76.85 USD 85.29 USD
August 2018 79.19 USD 87.89 USD
July 2018 80.80 USD 90.20 USD
June 2018 78.42 USD 87.54 USD
May 2018 83.82 USD 93.57 USD
April 2018 78.34 USD 87.92 USD
March 2018 76.39 USD 85.74 USD
February 2018 79.90 USD 90.17 USD
January 2018 77.61 USD 87.59 USD
December 2017 76.02 USD 85.79 USD
November 2017 69.66 USD 78.61 USD
October 2017 67.68 USD 76.84 USD
September 2017 67.09 USD 76.17 USD
August 2017 63.78 USD 72.42 USD
July 2017 63.32 USD 72.36 USD
June 2017 63.72 USD 72.81 USD
May 2017 63.84 USD 72.95 USD
April 2017 68.56 USD 78.82 USD
March 2017 69.60 USD 80.02 USD
February 2017 73.22 USD 84.65 USD
January 2017 68.90 USD 79.65 USD
December 2016 68.80 USD 79.54 USD
November 2016 70.15 USD 81.10 USD
October 2016 59.18 USD 68.78 USD
September 2016 61.97 USD 72.03 USD
August 2016 62.02 USD 72.08 USD
July 2016 67.11 USD 78.44 USD
June 2016 65.79 USD 76.90 USD
May 2016 63.61 USD 74.35 USD
April 2016 62.94 USD 73.97 USD
March 2016 58.87 USD 69.19 USD
February 2016 51.49 USD 60.89 USD
January 2016 48.15 USD 56.94 USD
December 2015 48.97 USD 57.91 USD
November 2015 49.73 USD 58.81 USD
October 2015 50.35 USD 59.96 USD
September 2015 45.35 USD 54.01 USD
August 2015 48.80 USD 58.12 USD
July 2015 50.55 USD 60.60 USD
June 2015 50.45 USD 60.48 USD
May 2015 53.22 USD 63.80 USD
April 2015 53.66 USD 64.72 USD
March 2015 50.64 USD 61.08 USD
February 2015 46.92 USD 57.01 USD
January 2015 43.10 USD 52.37 USD
December 2014 50.43 USD 61.27 USD
November 2014 52.63 USD 63.94 USD
October 2014 55.25 USD 67.48 USD
September 2014 56.00 USD 68.40 USD
August 2014 57.25 USD 69.92 USD
July 2014 55.59 USD 68.25 USD
June 2014 60.04 USD 73.71 USD
May 2014 58.61 USD 71.95 USD
April 2014 57.41 USD 70.82 USD
March 2014 57.28 USD 70.66 USD
February 2014 55.87 USD 69.28 USD
January 2014 56.41 USD 69.95 USD
December 2013 61.16 USD 75.84 USD
November 2013 59.30 USD 73.53 USD
October 2013 58.85 USD 73.29 USD
September 2013 58.83 USD 73.27 USD
August 2013 53.55 USD 66.69 USD
July 2013 56.10 USD 70.20 USD
June 2013 52.40 USD 65.56 USD
May 2013 52.56 USD 65.77 USD
April 2013 51.77 USD 65.07 USD
March 2013 56.63 USD 71.17 USD
February 2013 52.74 USD 66.59 USD
January 2013 51.03 USD 64.72 USD
December 2012 48.96 USD 62.10 USD
November 2012 44.47 USD 56.40 USD
October 2012 42.65 USD 54.34 USD
September 2012 41.09 USD 52.35 USD
August 2012 40.37 USD 51.43 USD
July 2012 40.22 USD 51.48 USD
June 2012 39.45 USD 50.50 USD
May 2012 36.88 USD 47.21 USD
April 2012 43.53 USD 55.89 USD
March 2012 43.99 USD 56.48 USD
February 2012 41.84 USD 53.72 USD
January 2012 41.32 USD 53.20 USD
December 2011 37.82 USD 48.69 USD
November 2011 38.14 USD 49.11 USD
October 2011 34.22 USD 44.19 USD
September 2011 26.34 USD 34.01 USD
August 2011 32.09 USD 41.44 USD
July 2011 36.30 USD 47.01 USD
June 2011 38.34 USD 49.65 USD
May 2011 39.68 USD 51.51 USD
April 2011 43.61 USD 56.61 USD
March 2011 44.51 USD 57.78 USD
February 2011 42.53 USD 55.33 USD
January 2011 40.19 USD 52.29 USD
December 2010 39.28 USD 51.10 USD
November 2010 34.09 USD 44.45 USD
October 2010 32.10 USD 41.85 USD
September 2010 31.85 USD 41.53 USD
August 2010 28.57 USD 37.25 USD
July 2010 30.05 USD 39.28 USD
June 2010 27.66 USD 36.15 USD
May 2010 35.12 USD 45.91 USD
April 2010 37.26 USD 48.81 USD
March 2010 37.58 USD 49.23 USD
February 2010 33.78 USD 44.34 USD
January 2010 31.03 USD 40.74 USD
December 2009 32.92 USD 43.22 USD
November 2009 31.06 USD 40.88 USD
October 2009 27.72 USD 36.48 USD
September 2009 32.34 USD 42.56 USD
August 2009 28.07 USD 36.94 USD
July 2009 25.54 USD 33.71 USD
June 2009 29.09 USD 38.39 USD
May 2009 28.78 USD 37.99 USD
April 2009 26.62 USD 35.23 USD
March 2009 19.90 USD 26.33 USD
February 2009 17.90 USD 23.79 USD
January 2009 16.65 USD 22.13 USD
December 2008 15.00 USD 19.94 USD
November 2008 15.42 USD 20.62 USD
October 2008 18.73 USD 25.04 USD
September 2008 28.40 USD 37.97 USD
August 2008 42.64 USD 57.01 USD
July 2008 47.16 USD 63.16 USD
June 2008 57.56 USD 77.09 USD
May 2008 50.75 USD 67.97 USD
April 2008 45.32 USD 60.78 USD
March 2008 44.63 USD 59.86 USD
February 2008 41.28 USD 55.46 USD
January 2008 36.63 USD 49.21 USD
December 2007 40.34 USD 54.20 USD
November 2007 38.34 USD 51.59 USD
October 2007 43.36 USD 58.35 USD
September 2007 42.02 USD 56.54 USD
August 2007 39.36 USD 52.97 USD
July 2007 38.98 USD 52.54 USD
June 2007 41.74 USD 56.26 USD
May 2007 45.53 USD 61.37 USD
April 2007 44.01 USD 59.40 USD
March 2007 35.86 USD 48.40 USD
February 2007 33.77 USD 45.66 USD
January 2007 30.79 USD 41.64 USD
December 2006 29.12 USD 39.38 USD
November 2006 28.42 USD 38.49 USD
October 2006 25.36 USD 34.35 USD
September 2006 23.73 USD 32.14 USD
August 2006 24.20 USD 32.77 USD
July 2006 26.42 USD 35.85 USD
June 2006 30.57 USD 82.95 USD
May 2006 29.71 USD 80.61 USD
April 2006 32.74 USD 88.95 USD
March 2006 34.57 USD 93.92 USD
February 2006 30.29 USD 82.39 USD
January 2006 29.23 USD 79.50 USD
December 2005 22.47 USD 61.12 USD
November 2005 23.68 USD 64.51 USD
October 2005 20.93 USD 57.02 USD
September 2005 19.43 USD 52.93 USD
August 2005 17.62 USD 48.00 USD
July 2005 17.11 USD 46.72 USD
June 2005 13.58 USD 37.07 USD
May 2005 14.10 USD 38.49 USD
April 2005 13.79 USD 37.73 USD
March 2005 14.62 USD 40.01 USD
February 2005 16.67 USD 45.70 USD
January 2005 13.99 USD 38.37 USD
December 2004 14.21 USD 38.96 USD
November 2004 14.53 USD 39.91 USD
October 2004 12.49 USD 34.32 USD
September 2004 14.45 USD 39.70 USD
August 2004 13.81 USD 37.93 USD
July 2004 14.47 USD 39.82 USD
June 2004 14.65 USD 40.32 USD
May 2004 13.30 USD 36.59 USD
April 2004 11.98 USD 33.02 USD
March 2004 12.75 USD 35.15 USD
February 2004 11.38 USD 31.44 USD
January 2004 10.50 USD 29.00 USD
December 2003 12.02 USD 33.21 USD
November 2003 10.65 USD 29.48 USD
October 2003 10.37 USD 28.70 USD
September 2003 8.02 USD 22.19 USD
August 2003 8.34 USD 23.07 USD
July 2003 8.09 USD 22.40 USD
June 2003 7.46 USD 20.70 USD
May 2003 6.92 USD 19.21 USD
April 2003 6.11 USD 17.00 USD
March 2003 5.42 USD 15.10 USD
February 2003 5.85 USD 16.35 USD
January 2003 6.76 USD 18.90 USD
December 2002 7.46 USD 20.84 USD
November 2002 8.10 USD 22.70 USD
October 2002 7.48 USD 20.95 USD
September 2002 7.80 USD 21.85 USD
August 2002 8.64 USD 24.20 USD
July 2002 8.85 USD 24.80 USD
June 2002 10.86 USD 30.50 USD
May 2002 10.98 USD 30.85 USD
April 2002 11.46 USD 32.25 USD
March 2002 9.80 USD 27.59 USD
February 2002 9.22 USD 26.00 USD
January 2002 9.22 USD 26.00 USD
December 2001 9.31 USD 26.25 USD
November 2001 8.63 USD 24.40 USD
October 2001 8.19 USD 23.15 USD
September 2001 8.40 USD 23.76 USD
August 2001 9.55 USD 27.00 USD
July 2001 8.79 USD 24.90 USD
June 2001 8.91 USD 25.25 USD
May 2001 9.65 USD 27.35 USD
April 2001 10.32 USD 29.30 USD
March 2001 8.26 USD 23.45 USD
February 2001 8.99 USD 25.60 USD
January 2001 9.70 USD 27.60 USD
December 2000 8.69 USD 24.75 USD
November 2000 8.41 USD 24.00 USD
October 2000 8.33 USD 23.75 USD
September 2000 7.38 USD 21.06 USD
August 2000 7.23 USD 20.63 USD
July 2000 7.34 USD 21.00 USD
June 2000 6.69 USD 19.13 USD
May 2000 7.32 USD 20.94 USD
April 2000 8.02 USD 23.00 USD
March 2000 7.80 USD 22.38 USD
February 2000 6.74 USD 19.38 USD
January 2000 7.22 USD 20.75 USD
December 1999 8.15 USD 23.44 USD
November 1999 8.46 USD 24.38 USD
October 1999 7.28 USD 21.00 USD
September 1999 7.28 USD 21.00 USD
August 1999 7.66 USD 33.13 USD
July 1999 7.85 USD 34.00 USD
June 1999 9.00 USD 39.00 USD
May 1999 8.22 USD 35.63 USD
April 1999 8.40 USD 36.44 USD
March 1999 6.64 USD 28.81 USD
February 1999 5.88 USD 25.56 USD
January 1999 6.29 USD 27.38 USD
December 1998 6.35 USD 27.63 USD
November 1998 7.03 USD 30.63 USD
October 1998 7.10 USD 30.94 USD
September 1998 7.53 USD 32.81 USD
August 1998 6.98 USD 30.50 USD
July 1998 7.63 USD 33.31 USD
June 1998 8.84 USD 38.63 USD
May 1998 8.74 USD 38.19 USD
April 1998 9.23 USD 40.38 USD
March 1998 8.80 USD 38.50 USD
February 1998 8.02 USD 35.13 USD
January 1998 7.46 USD 32.69 USD
December 1997 6.79 USD 29.75 USD
November 1997 6.40 USD 28.06 USD
October 1997 6.25 USD 27.44 USD
September 1997 6.41 USD 28.13 USD
August 1997 7.15 USD 31.38 USD
July 1997 6.33 USD 27.81 USD
June 1997 5.95 USD 26.13 USD
May 1997 5.50 USD 36.25 USD
April 1997 4.83 USD 31.88 USD
March 1997 4.47 USD 29.50 USD
February 1997 4.68 USD 30.88 USD
January 1997 4.24 USD 28.00 USD
December 1996 5.30 USD 35.00 USD
November 1996 5.68 USD 37.50 USD
October 1996 5.54 USD 36.63 USD
September 1996 5.28 USD 34.88 USD
August 1996 5.07 USD 33.50 USD
July 1996 5.44 USD 36.00 USD
June 1996 5.52 USD 36.50 USD
May 1996 5.67 USD 37.50 USD
April 1996 4.38 USD 29.00 USD
March 1996 3.46 USD 22.88 USD
February 1996 3.60 USD 23.88 USD
January 1996 2.92 USD 19.38 USD
December 1995 3.11 USD 20.63 USD
November 1995 2.83 USD 18.75 USD
October 1995 2.51 USD 16.63 USD
September 1995 2.77 USD 18.38 USD
August 1995 2.85 USD 18.88 USD
July 1995 2.39 USD 15.88 USD
June 1995 2.24 USD 14.88 USD
May 1995 2.01 USD 13.38 USD
April 1995 2.01 USD 13.38 USD
March 1995 1.90 USD 12.63 USD
February 1995 2.01 USD 13.38 USD
January 1995 1.76 USD 11.75 USD
December 1994 1.89 USD 12.63 USD
November 1994 1.95 USD 13.00 USD
October 1994 2.19 USD 14.63 USD
September 1994 2.36 USD 15.75 USD

RS

List: Contenders

Price: 334.18USD

52 week price:
225.14
336.90

Dividend Yield: 1.35%

5-year range yield:
1.34%
2.91%

Forward Dividend Yield: 1.32%

Payout Ratio: 18.44%

Payout Ratio Range:
6.10%
48.62%

Dividend Per Share: 4.40 USD

Earnings Per Share: 23.86 USD

P/E Ratio: 12.53

Exchange: NYQ

Sector: Basic Materials

Industry: Steel

Volume: 325500

Ebitda: 193.9 million

Market Capitalization: 18.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: 16.89%

DGR5: 14.49%

DGR10: 11.34%

DGR20: 21.10%

Links: