Reliance Steel & Aluminum Co. ( RS) - Price History
Monthly price history for RS (Reliance Steel & Aluminum Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $400.31 | $400.31 |
| September 2026 | $384.78 | $384.78 |
| August 2026 | $384.05 | $384.05 |
| July 2026 | $404.91 | $406.10 |
| June 2026 | $372.50 | $373.60 |
| May 2026 | $379.65 | $380.77 |
| April 2026 | $360.20 | $362.50 |
| March 2026 | $301.99 | $303.92 |
| February 2026 | $312.37 | $315.64 |
| January 2026 | $326.09 | $329.50 |
| December 2025 | $285.88 | $288.87 |
| November 2025 | $276.43 | $279.32 |
| October 2025 | $278.25 | $282.43 |
| September 2025 | $276.67 | $280.83 |
| August 2025 | $291.28 | $295.66 |
| July 2025 | $284.65 | $290.13 |
| June 2025 | $307.98 | $313.90 |
| May 2025 | $287.29 | $292.82 |
| April 2025 | $281.64 | $288.23 |
| March 2025 | $282.15 | $288.75 |
| February 2025 | $289.14 | $297.16 |
| January 2025 | $281.69 | $289.50 |
| December 2024 | $261.99 | $269.26 |
| November 2024 | $312.57 | $321.24 |
| October 2024 | $277.64 | $286.34 |
| September 2024 | $280.42 | $289.21 |
| August 2024 | $277.94 | $286.65 |
| July 2024 | $294.16 | $304.56 |
| June 2024 | $275.85 | $285.60 |
| May 2024 | $290.51 | $300.78 |
| April 2024 | $274 | $284.72 |
| March 2024 | $321.60 | $334.18 |
| February 2024 | $308.07 | $321.22 |
| January 2024 | $273.74 | $285.42 |
| December 2023 | $268.23 | $279.68 |
| November 2023 | $263.99 | $275.26 |
| October 2023 | $243.07 | $254.38 |
| September 2023 | $250.57 | $262.23 |
| August 2023 | $272.29 | $284.96 |
| July 2023 | $278.85 | $292.86 |
| June 2023 | $258.59 | $271.59 |
| May 2023 | $223.45 | $234.68 |
| April 2023 | $234.94 | $247.80 |
| March 2023 | $243.42 | $256.74 |
| February 2023 | $234.07 | $247.84 |
| January 2023 | $214.82 | $227.45 |
| December 2022 | $191.20 | $202.44 |
| November 2022 | $199.55 | $211.29 |
| October 2022 | $189.47 | $201.48 |
| September 2022 | $164.01 | $174.41 |
| August 2022 | $176.77 | $187.98 |
| July 2022 | $178.10 | $190.25 |
| June 2022 | $159.02 | $169.86 |
| May 2022 | $181.99 | $194.40 |
| April 2022 | $184.72 | $198.25 |
| March 2022 | $170.84 | $183.35 |
| February 2022 | $177.02 | $190.87 |
| January 2022 | $141.79 | $152.88 |
| December 2021 | $150.45 | $162.22 |
| November 2021 | $137.85 | $148.63 |
| October 2021 | $134.97 | $146.16 |
| September 2021 | $131.52 | $142.42 |
| August 2021 | $138.56 | $150.04 |
| July 2021 | $144.50 | $157.15 |
| June 2021 | $138.75 | $150.90 |
| May 2021 | $154.54 | $168.07 |
| April 2021 | $146.79 | $160.31 |
| March 2021 | $139.45 | $152.29 |
| February 2021 | $120.49 | $132.20 |
| January 2021 | $105.80 | $116.08 |
| December 2020 | $109.14 | $119.75 |
| November 2020 | $107.37 | $117.80 |
| October 2020 | $98.82 | $108.99 |
| September 2020 | $92.51 | $102.04 |
| August 2020 | $95.08 | $104.87 |
| July 2020 | $88.57 | $98.26 |
| June 2020 | $85.57 | $94.93 |
| May 2020 | $87.43 | $97 |
| April 2020 | $80.23 | $89.58 |
| March 2020 | $78.45 | $87.59 |
| February 2020 | $91.02 | $102.29 |
| January 2020 | $102.15 | $114.80 |
| December 2019 | $106.56 | $119.76 |
| November 2019 | $104.98 | $117.98 |
| October 2019 | $102.76 | $116.04 |
| September 2019 | $88.25 | $99.66 |
| August 2019 | $86.10 | $97.23 |
| July 2019 | $88 | $99.95 |
| June 2019 | $83.31 | $94.62 |
| May 2019 | $73.32 | $83.27 |
| April 2019 | $80.46 | $91.96 |
| March 2019 | $78.97 | $90.26 |
| February 2019 | $77.60 | $89.25 |
| January 2019 | $71.19 | $81.88 |
| December 2018 | $61.88 | $71.17 |
| November 2018 | $69.95 | $80.45 |
| October 2018 | $68.20 | $78.92 |
| September 2018 | $73.70 | $85.29 |
| August 2018 | $75.95 | $87.89 |
| July 2018 | $77.49 | $90.20 |
| June 2018 | $75.20 | $87.54 |
| May 2018 | $80.38 | $93.57 |
| April 2018 | $75.13 | $87.92 |
| March 2018 | $73.27 | $85.74 |
| February 2018 | $76.63 | $90.17 |
| January 2018 | $74.44 | $87.59 |
| December 2017 | $72.91 | $85.79 |
| November 2017 | $66.80 | $78.61 |
| October 2017 | $64.90 | $76.84 |
| September 2017 | $64.34 | $76.17 |
| August 2017 | $61.17 | $72.42 |
| July 2017 | $60.73 | $72.36 |
| June 2017 | $61.11 | $72.81 |
| May 2017 | $61.22 | $72.95 |
| April 2017 | $65.75 | $78.82 |
| March 2017 | $66.75 | $80.02 |
| February 2017 | $70.22 | $84.65 |
| January 2017 | $66.08 | $79.65 |
| December 2016 | $65.98 | $79.54 |
| November 2016 | $67.28 | $81.10 |
| October 2016 | $56.75 | $68.78 |
| September 2016 | $59.44 | $72.03 |
| August 2016 | $59.48 | $72.08 |
| July 2016 | $64.36 | $78.44 |
| June 2016 | $63.10 | $76.90 |
| May 2016 | $61 | $74.35 |
| April 2016 | $60.36 | $73.97 |
| March 2016 | $56.46 | $69.19 |
| February 2016 | $49.38 | $60.89 |
| January 2016 | $46.18 | $56.94 |
| December 2015 | $46.96 | $57.91 |
| November 2015 | $47.69 | $58.81 |
| October 2015 | $48.28 | $59.96 |
| September 2015 | $43.49 | $54.01 |
| August 2015 | $46.80 | $58.12 |
| July 2015 | $48.48 | $60.60 |
| June 2015 | $48.39 | $60.48 |
| May 2015 | $51.04 | $63.80 |
| April 2015 | $51.46 | $64.72 |
| March 2015 | $48.56 | $61.08 |
| February 2015 | $45 | $57.01 |
| January 2015 | $41.34 | $52.37 |
| December 2014 | $48.36 | $61.27 |
| November 2014 | $50.47 | $63.94 |
| October 2014 | $52.99 | $67.48 |
| September 2014 | $53.71 | $68.40 |
| August 2014 | $54.90 | $69.92 |
| July 2014 | $53.32 | $68.25 |
| June 2014 | $57.58 | $73.71 |
| May 2014 | $56.20 | $71.95 |
| April 2014 | $55.06 | $70.82 |
| March 2014 | $54.93 | $70.66 |
| February 2014 | $53.58 | $69.28 |
| January 2014 | $54.10 | $69.95 |
| December 2013 | $58.66 | $75.84 |
| November 2013 | $56.87 | $73.53 |
| October 2013 | $56.44 | $73.29 |
| September 2013 | $56.42 | $73.27 |
| August 2013 | $51.36 | $66.69 |
| July 2013 | $53.81 | $70.20 |
| June 2013 | $50.25 | $65.56 |
| May 2013 | $50.41 | $65.77 |
| April 2013 | $49.65 | $65.07 |
| March 2013 | $54.31 | $71.17 |
| February 2013 | $50.58 | $66.59 |
| January 2013 | $49.16 | $64.72 |
| December 2012 | $47.17 | $62.10 |
| November 2012 | $42.84 | $56.40 |
| October 2012 | $41.09 | $54.34 |
| September 2012 | $39.59 | $52.35 |
| August 2012 | $38.89 | $51.43 |
| July 2012 | $38.74 | $51.48 |
| June 2012 | $38.01 | $50.50 |
| May 2012 | $35.53 | $47.21 |
| April 2012 | $41.94 | $55.89 |
| March 2012 | $42.38 | $56.48 |
| February 2012 | $40.31 | $53.72 |
| January 2012 | $39.81 | $53.20 |
| December 2011 | $36.43 | $48.69 |
| November 2011 | $36.75 | $49.11 |
| October 2011 | $32.97 | $44.19 |
| September 2011 | $25.38 | $34.01 |
| August 2011 | $30.92 | $41.44 |
| July 2011 | $34.97 | $47.01 |
| June 2011 | $36.94 | $49.65 |
| May 2011 | $38.23 | $51.51 |
| April 2011 | $42.02 | $56.61 |
| March 2011 | $42.89 | $57.78 |
| February 2011 | $40.98 | $55.33 |
| January 2011 | $38.72 | $52.29 |
| December 2010 | $37.84 | $51.10 |
| November 2010 | $32.84 | $44.45 |
| October 2010 | $30.92 | $41.85 |
| September 2010 | $30.69 | $41.53 |
| August 2010 | $27.52 | $37.25 |
| July 2010 | $28.95 | $39.28 |
| June 2010 | $26.64 | $36.15 |
| May 2010 | $33.84 | $45.91 |
| April 2010 | $35.90 | $48.81 |
| March 2010 | $36.21 | $49.23 |
| February 2010 | $32.54 | $44.34 |
| January 2010 | $29.90 | $40.74 |
| December 2009 | $31.72 | $43.22 |
| November 2009 | $29.93 | $40.88 |
| October 2009 | $26.71 | $36.48 |
| September 2009 | $31.16 | $42.56 |
| August 2009 | $27.04 | $36.94 |
| July 2009 | $24.61 | $33.71 |
| June 2009 | $28.02 | $38.39 |
| May 2009 | $27.73 | $37.99 |
| April 2009 | $25.65 | $35.23 |
| March 2009 | $19.17 | $26.33 |
| February 2009 | $17.24 | $23.79 |
| January 2009 | $16.04 | $22.13 |
| December 2008 | $14.45 | $19.94 |
| November 2008 | $14.86 | $20.62 |
| October 2008 | $18.04 | $25.04 |
| September 2008 | $27.36 | $37.97 |
| August 2008 | $41.08 | $57.01 |
| July 2008 | $45.44 | $63.16 |
| June 2008 | $55.46 | $77.09 |
| May 2008 | $48.90 | $67.97 |
| April 2008 | $43.66 | $60.78 |
| March 2008 | $43 | $59.86 |
| February 2008 | $39.77 | $55.46 |
| January 2008 | $35.29 | $49.21 |
| December 2007 | $38.86 | $54.20 |
| November 2007 | $36.94 | $51.59 |
| October 2007 | $41.78 | $58.35 |
| September 2007 | $40.48 | $56.54 |
| August 2007 | $37.92 | $52.97 |
| July 2007 | $37.55 | $52.54 |
| June 2007 | $40.21 | $56.26 |
| May 2007 | $43.86 | $61.37 |
| April 2007 | $42.40 | $59.40 |
| March 2007 | $34.55 | $48.40 |
| February 2007 | $32.53 | $45.66 |
| January 2007 | $29.67 | $41.64 |
| December 2006 | $28.06 | $39.38 |
| November 2006 | $27.38 | $38.49 |
| October 2006 | $24.44 | $34.35 |
| September 2006 | $22.86 | $32.14 |
| August 2006 | $23.31 | $32.77 |
| July 2006 | $25.46 | $35.85 |
| June 2006 | $29.45 | $82.95 |
| May 2006 | $28.62 | $80.61 |
| April 2006 | $31.54 | $88.95 |
| March 2006 | $33.30 | $93.92 |
| February 2006 | $29.18 | $82.39 |
| January 2006 | $28.16 | $79.50 |
| December 2005 | $21.65 | $61.12 |
| November 2005 | $22.81 | $64.51 |
| October 2005 | $20.16 | $57.02 |
| September 2005 | $18.72 | $52.93 |
| August 2005 | $16.98 | $48 |
| July 2005 | $16.49 | $46.72 |
| June 2005 | $13.08 | $37.07 |
| May 2005 | $13.58 | $38.49 |
| April 2005 | $13.28 | $37.73 |
| March 2005 | $14.09 | $40.01 |
| February 2005 | $16.06 | $45.70 |
| January 2005 | $13.48 | $38.37 |
| December 2004 | $13.69 | $38.96 |
| November 2004 | $14 | $39.91 |
| October 2004 | $12.04 | $34.32 |
| September 2004 | $13.92 | $39.70 |
| August 2004 | $13.30 | $37.93 |
| July 2004 | $13.94 | $39.82 |
| June 2004 | $14.12 | $40.32 |
| May 2004 | $12.81 | $36.59 |
| April 2004 | $11.54 | $33.02 |
| March 2004 | $12.28 | $35.15 |
| February 2004 | $10.97 | $31.44 |
| January 2004 | $10.12 | $29 |
| December 2003 | $11.58 | $33.21 |
| November 2003 | $10.26 | $29.48 |
| October 2003 | $9.99 | $28.70 |
| September 2003 | $7.72 | $22.19 |
| August 2003 | $8.03 | $23.07 |
| July 2003 | $7.80 | $22.40 |
| June 2003 | $7.19 | $20.70 |
| May 2003 | $6.67 | $19.21 |
| April 2003 | $5.88 | $17 |
| March 2003 | $5.22 | $15.10 |
| February 2003 | $5.64 | $16.35 |
| January 2003 | $6.51 | $18.90 |
| December 2002 | $7.18 | $20.84 |
| November 2002 | $7.80 | $22.70 |
| October 2002 | $7.20 | $20.95 |
| September 2002 | $7.51 | $21.85 |
| August 2002 | $8.32 | $24.20 |
| July 2002 | $8.53 | $24.80 |
| June 2002 | $10.46 | $30.50 |
| May 2002 | $10.58 | $30.85 |
| April 2002 | $11.04 | $32.25 |
| March 2002 | $9.44 | $27.59 |
| February 2002 | $8.88 | $26 |
| January 2002 | $8.88 | $26 |
| December 2001 | $8.97 | $26.25 |
| November 2001 | $8.31 | $24.40 |
| October 2001 | $7.89 | $23.15 |
| September 2001 | $8.10 | $23.76 |
| August 2001 | $9.20 | $27 |
| July 2001 | $8.46 | $24.90 |
| June 2001 | $8.58 | $25.25 |
| May 2001 | $9.30 | $27.35 |
| April 2001 | $9.94 | $29.30 |
| March 2001 | $7.95 | $23.45 |
| February 2001 | $8.66 | $25.60 |
| January 2001 | $9.34 | $27.60 |
| December 2000 | $8.38 | $24.75 |
| November 2000 | $8.10 | $24 |
| October 2000 | $8.02 | $23.75 |
| September 2000 | $7.11 | $21.06 |
| August 2000 | $6.96 | $20.62 |
| July 2000 | $7.07 | $21 |
| June 2000 | $6.44 | $19.12 |
| May 2000 | $7.05 | $20.94 |
| April 2000 | $7.73 | $23 |
| March 2000 | $7.52 | $22.38 |
| February 2000 | $6.49 | $19.38 |
| January 2000 | $6.95 | $20.75 |
| December 1999 | $7.85 | $23.44 |
| November 1999 | $8.15 | $24.38 |
| October 1999 | $7.02 | $21 |
| September 1999 | $7.02 | $21 |
| August 1999 | $7.38 | $33.12 |
| July 1999 | $7.56 | $34 |
| June 1999 | $8.67 | $39 |
| May 1999 | $7.92 | $35.62 |
| April 1999 | $8.09 | $36.44 |
| March 1999 | $6.40 | $28.81 |
| February 1999 | $5.66 | $25.56 |
| January 1999 | $6.06 | $27.38 |
| December 1998 | $6.12 | $27.62 |
| November 1998 | $6.77 | $30.62 |
| October 1998 | $6.84 | $30.94 |
| September 1998 | $7.25 | $32.81 |
| August 1998 | $6.73 | $30.50 |
| July 1998 | $7.35 | $33.31 |
| June 1998 | $8.52 | $38.62 |
| May 1998 | $8.42 | $38.19 |
| April 1998 | $8.89 | $40.38 |
| March 1998 | $8.48 | $38.50 |
| February 1998 | $7.72 | $35.12 |
| January 1998 | $7.19 | $32.69 |
| December 1997 | $6.54 | $29.75 |
| November 1997 | $6.16 | $28.06 |
| October 1997 | $6.03 | $27.44 |
| September 1997 | $6.18 | $28.12 |
| August 1997 | $6.89 | $31.38 |
| July 1997 | $6.10 | $27.81 |
| June 1997 | $5.73 | $26.12 |
| May 1997 | $5.30 | $36.25 |
| April 1997 | $4.66 | $31.88 |
| March 1997 | $4.31 | $29.50 |
| February 1997 | $4.51 | $30.88 |
| January 1997 | $4.09 | $28 |
| December 1996 | $5.11 | $35 |
| November 1996 | $5.47 | $37.50 |
| October 1996 | $5.34 | $36.62 |
| September 1996 | $5.08 | $34.88 |
| August 1996 | $4.88 | $33.50 |
| July 1996 | $5.24 | $36 |
| June 1996 | $5.32 | $36.50 |
| May 1996 | $5.46 | $37.50 |
| April 1996 | $4.22 | $29 |
| March 1996 | $3.33 | $22.88 |
| February 1996 | $3.47 | $23.88 |
| January 1996 | $2.82 | $19.38 |
| December 1995 | $3 | $20.62 |
| November 1995 | $2.72 | $18.75 |
| October 1995 | $2.41 | $16.62 |
| September 1995 | $2.67 | $18.38 |
| August 1995 | $2.74 | $18.88 |
| July 1995 | $2.30 | $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 | $1.93 | $13.38 |
| January 1995 | $1.70 | $11.75 |
| December 1994 | $1.82 | $12.62 |
| November 1994 | $1.87 | $13 |
| October 1994 | $2.11 | $14.62 |
| September 1994 | $2.27 | $15.75 |
RS
List: Contenders
Price: $400.31
52 week price:
Dividend Yield: 1.24%
5-year range yield:
Forward Dividend Yield: 1.25%
Payout Ratio: 22.44%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 17.65 USD
P/E Ratio: 23.47
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Country: United States
Volume: 325500
Ebitda: 193.9 millionMarket Capitalization: 20.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 12.42%
DGR5: 14.27%
DGR10: 11.83%
DGR20: 20.01%