Reliance Steel & Aluminum Co. ( RS) - Price History
Monthly price history for RS (Reliance Steel & Aluminum Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $413.43 | $413.43 |
| May 2026 | $380.77 | $380.77 |
| April 2026 | $361.26 | $362.50 |
| March 2026 | $302.88 | $303.92 |
| February 2026 | $313.29 | $315.64 |
| January 2026 | $327.05 | $329.50 |
| December 2025 | $286.72 | $288.87 |
| November 2025 | $277.24 | $279.32 |
| October 2025 | $279.07 | $282.43 |
| September 2025 | $277.49 | $280.83 |
| August 2025 | $292.14 | $295.66 |
| July 2025 | $285.49 | $290.13 |
| June 2025 | $308.88 | $313.90 |
| May 2025 | $288.14 | $292.82 |
| April 2025 | $282.47 | $288.23 |
| March 2025 | $282.98 | $288.75 |
| February 2025 | $289.99 | $297.16 |
| January 2025 | $282.52 | $289.50 |
| December 2024 | $262.76 | $269.26 |
| November 2024 | $313.49 | $321.24 |
| October 2024 | $278.46 | $286.34 |
| September 2024 | $281.25 | $289.21 |
| August 2024 | $278.76 | $286.65 |
| July 2024 | $295.03 | $304.56 |
| June 2024 | $276.66 | $285.60 |
| May 2024 | $291.37 | $300.78 |
| April 2024 | $274.81 | $284.72 |
| March 2024 | $322.55 | $334.18 |
| February 2024 | $308.98 | $321.22 |
| January 2024 | $274.54 | $285.42 |
| December 2023 | $269.02 | $279.68 |
| November 2023 | $264.77 | $275.26 |
| October 2023 | $243.79 | $254.38 |
| September 2023 | $251.31 | $262.23 |
| August 2023 | $273.10 | $284.96 |
| July 2023 | $279.67 | $292.86 |
| June 2023 | $259.36 | $271.59 |
| May 2023 | $224.11 | $234.68 |
| April 2023 | $235.63 | $247.80 |
| March 2023 | $244.14 | $256.74 |
| February 2023 | $234.76 | $247.84 |
| January 2023 | $215.45 | $227.45 |
| December 2022 | $191.76 | $202.44 |
| November 2022 | $200.14 | $211.29 |
| October 2022 | $190.03 | $201.48 |
| September 2022 | $164.50 | $174.41 |
| August 2022 | $177.29 | $187.98 |
| July 2022 | $178.63 | $190.25 |
| June 2022 | $159.48 | $169.86 |
| May 2022 | $182.52 | $194.40 |
| April 2022 | $185.27 | $198.25 |
| March 2022 | $171.34 | $183.35 |
| February 2022 | $177.55 | $190.87 |
| January 2022 | $142.21 | $152.88 |
| December 2021 | $150.90 | $162.22 |
| November 2021 | $138.26 | $148.63 |
| October 2021 | $135.37 | $146.16 |
| September 2021 | $131.91 | $142.42 |
| August 2021 | $138.96 | $150.04 |
| July 2021 | $144.92 | $157.15 |
| June 2021 | $139.16 | $150.90 |
| May 2021 | $154.99 | $168.07 |
| April 2021 | $147.23 | $160.31 |
| March 2021 | $139.86 | $152.29 |
| February 2021 | $120.85 | $132.20 |
| January 2021 | $106.11 | $116.08 |
| December 2020 | $109.47 | $119.75 |
| November 2020 | $107.68 | $117.80 |
| October 2020 | $99.11 | $108.99 |
| September 2020 | $92.79 | $102.04 |
| August 2020 | $95.36 | $104.87 |
| July 2020 | $88.83 | $98.26 |
| June 2020 | $85.82 | $94.93 |
| May 2020 | $87.69 | $97 |
| April 2020 | $80.47 | $89.58 |
| March 2020 | $78.68 | $87.59 |
| February 2020 | $91.29 | $102.29 |
| January 2020 | $102.45 | $114.80 |
| December 2019 | $106.88 | $119.76 |
| November 2019 | $105.29 | $117.98 |
| October 2019 | $103.06 | $116.04 |
| September 2019 | $88.51 | $99.66 |
| August 2019 | $86.36 | $97.23 |
| July 2019 | $88.26 | $99.95 |
| June 2019 | $83.56 | $94.62 |
| May 2019 | $73.53 | $83.27 |
| April 2019 | $80.69 | $91.96 |
| March 2019 | $79.20 | $90.26 |
| February 2019 | $77.83 | $89.25 |
| January 2019 | $71.40 | $81.88 |
| December 2018 | $62.06 | $71.17 |
| November 2018 | $70.16 | $80.45 |
| October 2018 | $68.40 | $78.92 |
| September 2018 | $73.92 | $85.29 |
| August 2018 | $76.17 | $87.89 |
| July 2018 | $77.72 | $90.20 |
| June 2018 | $75.42 | $87.54 |
| May 2018 | $80.62 | $93.57 |
| April 2018 | $75.35 | $87.92 |
| March 2018 | $73.48 | $85.74 |
| February 2018 | $76.86 | $90.17 |
| January 2018 | $74.66 | $87.59 |
| December 2017 | $73.12 | $85.79 |
| November 2017 | $67 | $78.61 |
| October 2017 | $65.10 | $76.84 |
| September 2017 | $64.53 | $76.17 |
| August 2017 | $61.35 | $72.42 |
| July 2017 | $60.91 | $72.36 |
| June 2017 | $61.29 | $72.81 |
| May 2017 | $61.40 | $72.95 |
| April 2017 | $65.94 | $78.82 |
| March 2017 | $66.95 | $80.02 |
| February 2017 | $70.43 | $84.65 |
| January 2017 | $66.27 | $79.65 |
| December 2016 | $66.18 | $79.54 |
| November 2016 | $67.48 | $81.10 |
| October 2016 | $56.92 | $68.78 |
| September 2016 | $59.61 | $72.03 |
| August 2016 | $59.65 | $72.08 |
| July 2016 | $64.55 | $78.44 |
| June 2016 | $63.28 | $76.90 |
| May 2016 | $61.18 | $74.35 |
| April 2016 | $60.54 | $73.97 |
| March 2016 | $56.63 | $69.19 |
| February 2016 | $49.53 | $60.89 |
| January 2016 | $46.31 | $56.94 |
| December 2015 | $47.10 | $57.91 |
| November 2015 | $47.83 | $58.81 |
| October 2015 | $48.43 | $59.96 |
| September 2015 | $43.62 | $54.01 |
| August 2015 | $46.94 | $58.12 |
| July 2015 | $48.62 | $60.60 |
| June 2015 | $48.53 | $60.48 |
| May 2015 | $51.19 | $63.80 |
| April 2015 | $51.61 | $64.72 |
| March 2015 | $48.71 | $61.08 |
| February 2015 | $45.13 | $57.01 |
| January 2015 | $41.46 | $52.37 |
| December 2014 | $48.51 | $61.27 |
| November 2014 | $50.62 | $63.94 |
| October 2014 | $53.14 | $67.48 |
| September 2014 | $53.87 | $68.40 |
| August 2014 | $55.06 | $69.92 |
| July 2014 | $53.47 | $68.25 |
| June 2014 | $57.75 | $73.71 |
| May 2014 | $56.37 | $71.95 |
| April 2014 | $55.22 | $70.82 |
| March 2014 | $55.10 | $70.66 |
| February 2014 | $53.74 | $69.28 |
| January 2014 | $54.26 | $69.95 |
| December 2013 | $58.83 | $75.84 |
| November 2013 | $57.04 | $73.53 |
| October 2013 | $56.60 | $73.29 |
| September 2013 | $56.59 | $73.27 |
| August 2013 | $51.51 | $66.69 |
| July 2013 | $53.96 | $70.20 |
| June 2013 | $50.40 | $65.56 |
| May 2013 | $50.56 | $65.77 |
| April 2013 | $49.80 | $65.07 |
| March 2013 | $54.47 | $71.17 |
| February 2013 | $50.73 | $66.59 |
| January 2013 | $49.31 | $64.72 |
| December 2012 | $47.31 | $62.10 |
| November 2012 | $42.97 | $56.40 |
| October 2012 | $41.22 | $54.34 |
| September 2012 | $39.71 | $52.35 |
| August 2012 | $39.01 | $51.43 |
| July 2012 | $38.86 | $51.48 |
| June 2012 | $38.12 | $50.50 |
| May 2012 | $35.64 | $47.21 |
| April 2012 | $42.06 | $55.89 |
| March 2012 | $42.50 | $56.48 |
| February 2012 | $40.43 | $53.72 |
| January 2012 | $39.93 | $53.20 |
| December 2011 | $36.54 | $48.69 |
| November 2011 | $36.86 | $49.11 |
| October 2011 | $33.07 | $44.19 |
| September 2011 | $25.45 | $34.01 |
| August 2011 | $31.01 | $41.44 |
| July 2011 | $35.08 | $47.01 |
| June 2011 | $37.05 | $49.65 |
| May 2011 | $38.34 | $51.51 |
| April 2011 | $42.14 | $56.61 |
| March 2011 | $43.01 | $57.78 |
| February 2011 | $41.10 | $55.33 |
| January 2011 | $38.84 | $52.29 |
| December 2010 | $37.96 | $51.10 |
| November 2010 | $32.94 | $44.45 |
| October 2010 | $31.02 | $41.85 |
| September 2010 | $30.78 | $41.53 |
| August 2010 | $27.60 | $37.25 |
| July 2010 | $29.04 | $39.28 |
| June 2010 | $26.72 | $36.15 |
| May 2010 | $33.94 | $45.91 |
| April 2010 | $36 | $48.81 |
| March 2010 | $36.31 | $49.23 |
| February 2010 | $32.64 | $44.34 |
| January 2010 | $29.99 | $40.74 |
| December 2009 | $31.81 | $43.22 |
| November 2009 | $30.02 | $40.88 |
| October 2009 | $26.78 | $36.48 |
| September 2009 | $31.25 | $42.56 |
| August 2009 | $27.12 | $36.94 |
| July 2009 | $24.68 | $33.71 |
| June 2009 | $28.11 | $38.39 |
| May 2009 | $27.81 | $37.99 |
| April 2009 | $25.72 | $35.23 |
| March 2009 | $19.23 | $26.33 |
| February 2009 | $17.29 | $23.79 |
| January 2009 | $16.09 | $22.13 |
| December 2008 | $14.49 | $19.94 |
| November 2008 | $14.90 | $20.62 |
| October 2008 | $18.10 | $25.04 |
| September 2008 | $27.44 | $37.97 |
| August 2008 | $41.20 | $57.01 |
| July 2008 | $45.57 | $63.16 |
| June 2008 | $55.62 | $77.09 |
| May 2008 | $49.04 | $67.97 |
| April 2008 | $43.79 | $60.78 |
| March 2008 | $43.13 | $59.86 |
| February 2008 | $39.89 | $55.46 |
| January 2008 | $35.39 | $49.21 |
| December 2007 | $38.98 | $54.20 |
| November 2007 | $37.04 | $51.59 |
| October 2007 | $41.90 | $58.35 |
| September 2007 | $40.60 | $56.54 |
| August 2007 | $38.04 | $52.97 |
| July 2007 | $37.66 | $52.54 |
| June 2007 | $40.33 | $56.26 |
| May 2007 | $44 | $61.37 |
| April 2007 | $42.53 | $59.40 |
| March 2007 | $34.65 | $48.40 |
| February 2007 | $32.63 | $45.66 |
| January 2007 | $29.76 | $41.64 |
| December 2006 | $28.14 | $39.38 |
| November 2006 | $27.46 | $38.49 |
| October 2006 | $24.51 | $34.35 |
| September 2006 | $22.93 | $32.14 |
| August 2006 | $23.38 | $32.77 |
| July 2006 | $25.53 | $35.85 |
| June 2006 | $29.54 | $82.95 |
| May 2006 | $28.70 | $80.61 |
| April 2006 | $31.64 | $88.95 |
| March 2006 | $33.40 | $93.92 |
| February 2006 | $29.27 | $82.39 |
| January 2006 | $28.24 | $79.50 |
| December 2005 | $21.71 | $61.12 |
| November 2005 | $22.88 | $64.51 |
| October 2005 | $20.22 | $57.02 |
| September 2005 | $18.77 | $52.93 |
| August 2005 | $17.02 | $48 |
| July 2005 | $16.54 | $46.72 |
| June 2005 | $13.12 | $37.07 |
| May 2005 | $13.62 | $38.49 |
| April 2005 | $13.32 | $37.73 |
| March 2005 | $14.13 | $40.01 |
| February 2005 | $16.10 | $45.70 |
| January 2005 | $13.52 | $38.37 |
| December 2004 | $13.73 | $38.96 |
| November 2004 | $14.04 | $39.91 |
| October 2004 | $12.07 | $34.32 |
| September 2004 | $13.96 | $39.70 |
| August 2004 | $13.34 | $37.93 |
| July 2004 | $13.98 | $39.82 |
| June 2004 | $14.16 | $40.32 |
| May 2004 | $12.85 | $36.59 |
| April 2004 | $11.57 | $33.02 |
| March 2004 | $12.32 | $35.15 |
| February 2004 | $11 | $31.44 |
| January 2004 | $10.15 | $29 |
| December 2003 | $11.62 | $33.21 |
| November 2003 | $10.29 | $29.48 |
| October 2003 | $10.02 | $28.70 |
| September 2003 | $7.75 | $22.19 |
| August 2003 | $8.06 | $23.07 |
| July 2003 | $7.82 | $22.40 |
| June 2003 | $7.21 | $20.70 |
| May 2003 | $6.69 | $19.21 |
| April 2003 | $5.90 | $17 |
| March 2003 | $5.24 | $15.10 |
| February 2003 | $5.65 | $16.35 |
| January 2003 | $6.53 | $18.90 |
| December 2002 | $7.20 | $20.84 |
| November 2002 | $7.83 | $22.70 |
| October 2002 | $7.22 | $20.95 |
| September 2002 | $7.53 | $21.85 |
| August 2002 | $8.34 | $24.20 |
| July 2002 | $8.55 | $24.80 |
| June 2002 | $10.49 | $30.50 |
| May 2002 | $10.61 | $30.85 |
| April 2002 | $11.07 | $32.25 |
| March 2002 | $9.47 | $27.59 |
| February 2002 | $8.91 | $26 |
| January 2002 | $8.91 | $26 |
| December 2001 | $8.99 | $26.25 |
| November 2001 | $8.34 | $24.40 |
| October 2001 | $7.91 | $23.15 |
| September 2001 | $8.12 | $23.76 |
| August 2001 | $9.23 | $27 |
| July 2001 | $8.49 | $24.90 |
| June 2001 | $8.61 | $25.25 |
| May 2001 | $9.32 | $27.35 |
| April 2001 | $9.97 | $29.30 |
| March 2001 | $7.98 | $23.45 |
| February 2001 | $8.69 | $25.60 |
| January 2001 | $9.37 | $27.60 |
| December 2000 | $8.40 | $24.75 |
| November 2000 | $8.13 | $24 |
| October 2000 | $8.04 | $23.75 |
| September 2000 | $7.13 | $21.06 |
| August 2000 | $6.99 | $20.62 |
| July 2000 | $7.09 | $21 |
| June 2000 | $6.46 | $19.12 |
| May 2000 | $7.07 | $20.94 |
| April 2000 | $7.75 | $23 |
| March 2000 | $7.54 | $22.38 |
| February 2000 | $6.51 | $19.38 |
| January 2000 | $6.97 | $20.75 |
| December 1999 | $7.88 | $23.44 |
| November 1999 | $8.17 | $24.38 |
| October 1999 | $7.04 | $21 |
| September 1999 | $7.04 | $21 |
| August 1999 | $7.40 | $33.12 |
| July 1999 | $7.58 | $34 |
| June 1999 | $8.70 | $39 |
| May 1999 | $7.95 | $35.62 |
| April 1999 | $8.11 | $36.44 |
| March 1999 | $6.42 | $28.81 |
| February 1999 | $5.68 | $25.56 |
| January 1999 | $6.08 | $27.38 |
| December 1998 | $6.14 | $27.62 |
| November 1998 | $6.79 | $30.62 |
| October 1998 | $6.86 | $30.94 |
| September 1998 | $7.27 | $32.81 |
| August 1998 | $6.75 | $30.50 |
| July 1998 | $7.37 | $33.31 |
| June 1998 | $8.55 | $38.62 |
| May 1998 | $8.45 | $38.19 |
| April 1998 | $8.92 | $40.38 |
| March 1998 | $8.50 | $38.50 |
| February 1998 | $7.75 | $35.12 |
| January 1998 | $7.21 | $32.69 |
| December 1997 | $6.56 | $29.75 |
| November 1997 | $6.18 | $28.06 |
| October 1997 | $6.04 | $27.44 |
| September 1997 | $6.20 | $28.12 |
| August 1997 | $6.91 | $31.38 |
| July 1997 | $6.12 | $27.81 |
| June 1997 | $5.75 | $26.12 |
| May 1997 | $5.31 | $36.25 |
| April 1997 | $4.67 | $31.88 |
| March 1997 | $4.32 | $29.50 |
| February 1997 | $4.52 | $30.88 |
| January 1997 | $4.10 | $28 |
| December 1996 | $5.12 | $35 |
| November 1996 | $5.48 | $37.50 |
| October 1996 | $5.36 | $36.62 |
| September 1996 | $5.10 | $34.88 |
| August 1996 | $4.90 | $33.50 |
| July 1996 | $5.26 | $36 |
| June 1996 | $5.33 | $36.50 |
| May 1996 | $5.48 | $37.50 |
| April 1996 | $4.23 | $29 |
| March 1996 | $3.34 | $22.88 |
| February 1996 | $3.48 | $23.88 |
| January 1996 | $2.82 | $19.38 |
| December 1995 | $3.01 | $20.62 |
| November 1995 | $2.73 | $18.75 |
| October 1995 | $2.42 | $16.62 |
| September 1995 | $2.68 | $18.38 |
| August 1995 | $2.75 | $18.88 |
| July 1995 | $2.31 | $15.88 |
| June 1995 | $2.16 | $14.88 |
| May 1995 | $1.94 | $13.38 |
| April 1995 | $1.94 | $13.38 |
| March 1995 | $1.83 | $12.62 |
| February 1995 | $1.94 | $13.38 |
| January 1995 | $1.70 | $11.75 |
| December 1994 | $1.83 | $12.62 |
| November 1994 | $1.88 | $13 |
| October 1994 | $2.11 | $14.62 |
| September 1994 | $2.28 | $15.75 |
RS
List: Contenders
Price: $413.43
52 week price:
Dividend Yield: 1.25%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 22.44%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 15.33 USD
P/E Ratio: 23.45
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Country: United States
Volume: 325500
Ebitda: 193.9 millionMarket Capitalization: 20.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 13.84%
DGR5: 14.45%
DGR10: 11.93%
DGR20: 21.49%