Reliance Steel & Aluminum Co. - Price History
Monthly price history for RS (Reliance Steel & Aluminum Co.)
Date | Adjusted price | Real 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
Dividend Yield: 1.35%
Forward Dividend Yield: 1.32%
Payout Ratio: 18.44%
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 millionMarket Capitalization: 18.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 16.89%
DGR5: 14.49%
DGR10: 11.34%
DGR20: 21.10%