Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Reliance Steel & Aluminum Co (RS6.SG)

Compare
287.70
-2.10
(-0.72%)
At close: February 21 at 9:32:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025287.80287.90287.70287.70287.70-
Feb 20, 2025280.00289.80280.00289.80289.80-
Feb 19, 2025285.40286.00282.30282.30282.30-
Feb 18, 2025284.60285.70284.60285.60285.60-
Feb 17, 2025283.20283.80283.20283.80283.80-
Feb 14, 2025277.80278.10277.80278.10278.10-
Feb 13, 2025274.30277.40273.20277.20277.20-
Feb 12, 2025279.30279.30275.90275.90275.90-
Feb 11, 2025281.90281.90280.00280.00280.00-
Feb 10, 2025273.50282.40273.50281.30281.30100
Feb 7, 2025274.00276.70273.30273.30273.30-
Feb 6, 2025275.20276.70274.00274.00274.00-
Feb 5, 2025270.50274.80270.50274.40274.40-
Feb 4, 2025276.20276.20269.10269.70269.70-
Feb 3, 2025276.20277.50275.20276.70276.70-
Jan 31, 2025284.80284.80279.00279.00279.00-
Jan 30, 2025280.20283.80280.20283.80283.80-
Jan 29, 2025279.40280.70279.40280.70280.70-
Jan 28, 2025276.30280.30272.60280.30280.30-
Jan 27, 2025276.30276.30272.60275.00275.00-
Jan 24, 2025274.30276.10273.80276.10276.10-
Jan 23, 2025275.30277.80275.30276.90276.90-
Jan 22, 2025278.30279.30276.80279.30279.30-
Jan 21, 2025277.90278.70277.90277.90277.90-
Jan 20, 2025278.90278.90276.50276.70276.70-
Jan 17, 2025275.60275.70275.60275.70275.70-
Jan 16, 2025273.50276.20273.50276.20276.20-
Jan 15, 2025269.40274.00269.40274.00274.00-
Jan 14, 2025267.20268.70267.20268.70268.70-
Jan 13, 2025260.90267.70260.90267.70267.70-
Jan 10, 2025257.30261.20256.70261.20261.20-
Jan 9, 2025258.70258.70258.70258.70258.70-
Jan 8, 2025260.10260.10260.10260.10260.10-
Jan 7, 2025260.20260.20259.60259.60259.60-
Jan 6, 2025259.00259.00259.00259.00259.00-
Jan 3, 2025258.70259.90258.70259.90259.90-
Jan 2, 2025260.00260.40260.00260.40260.40-
Dec 30, 2024257.50257.50257.50257.50257.50-
Dec 27, 2024259.80259.80259.80259.80259.80-
Dec 23, 2024259.60259.60257.90257.90257.90-
Dec 20, 2024254.80254.80254.80254.80254.80-
Dec 19, 2024257.30257.30257.30257.30257.30-
Dec 18, 2024266.00266.00266.00266.00266.00-
Dec 17, 2024277.20277.20265.90265.90265.90-
Dec 16, 2024277.20277.20272.90272.90272.90-
Dec 13, 2024287.30287.90278.10278.10278.10-
Dec 12, 2024290.50291.60284.30289.00289.00-
Dec 11, 2024291.20293.90291.20292.00292.00-
Dec 10, 2024291.00291.00289.50289.50289.50-
Dec 9, 2024287.90288.40287.90288.40288.40-
Dec 6, 2024290.10290.10290.10290.10290.10-
Dec 5, 2024294.70294.70288.90288.90288.90-
Dec 4, 2024300.80300.80293.90293.90293.90-
Dec 3, 2024303.90303.90302.20302.20302.20-
Dec 2, 2024305.30306.30304.20304.20304.20-
Nov 29, 2024304.40304.40304.40304.40304.40-
Nov 28, 2024304.80305.20304.80305.20305.20-
Nov 27, 2024306.00306.00304.60304.60304.60-
Nov 26, 2024307.50307.50305.80305.90305.90-
Nov 25, 2024304.20304.20304.20304.20304.20-
Nov 22, 2024 1.05 Dividend
Nov 22, 2024300.50306.60300.50305.00305.00-
Nov 21, 2024296.70302.10296.70301.40300.30-
Nov 20, 2024291.20297.00291.20297.00295.92-
Nov 19, 2024292.00292.00292.00292.00290.93-
Nov 18, 2024293.70293.70293.70293.70292.63-
Nov 15, 2024292.30293.80292.30293.80292.73-
Nov 14, 2024295.60295.60290.80292.70291.63-
Nov 13, 2024299.90299.90296.50296.50295.42-
Nov 12, 2024303.30303.30300.00300.00298.91-
Nov 11, 2024298.60303.90298.60303.90302.79-
Nov 8, 2024296.80297.60294.10297.60296.51-
Nov 7, 2024302.50302.50294.20296.40295.32-
Nov 6, 2024271.30276.70271.30276.70275.69-
Nov 5, 2024265.20265.30261.60265.30264.33-
Nov 4, 2024263.10264.40263.10264.40263.44-
Nov 1, 2024262.60263.60262.60263.60262.64-
Oct 31, 2024265.40265.40264.10264.10263.14-
Oct 30, 2024271.10271.10266.30266.30265.33-
Oct 29, 2024274.80274.80265.20265.20264.23-
Oct 28, 2024262.20266.70262.20266.70265.73-
Oct 25, 2024270.70270.70262.10262.10261.14-
Oct 24, 2024260.90260.90260.90260.90259.95-
Oct 23, 2024265.20265.20262.60262.60261.64-
Oct 22, 2024272.50273.30264.90264.90263.93-
Oct 21, 2024272.50273.30272.50273.30272.30-
Oct 18, 2024272.40272.70272.40272.40271.41-
Oct 17, 2024268.70273.90268.70273.40272.40-
Oct 16, 2024266.50268.40266.30267.90266.92-
Oct 15, 2024268.70269.10268.70269.10268.12-
Oct 14, 2024265.60265.60265.60265.60264.63-
Oct 11, 2024260.90263.30260.70263.30262.34-
Oct 10, 2024262.20262.20259.60260.90259.95-
Oct 9, 2024257.50260.20257.50260.20259.25-
Oct 8, 2024258.80258.80253.50256.20255.26-
Oct 7, 2024255.90258.70255.00258.70257.76-
Oct 4, 2024252.60256.40252.60254.60253.67-
Oct 3, 2024258.20258.20252.90252.90251.98-
Oct 2, 2024261.20261.90261.00261.00260.05-
Oct 1, 2024258.60261.40256.50261.40260.45-
Sep 30, 2024258.60258.80258.60258.80257.86-
Sep 27, 2024259.40259.40258.50258.50257.56-
Sep 26, 2024257.60259.30257.60259.30258.35-
Sep 25, 2024257.80257.80256.70256.70255.76-
Sep 24, 2024255.00256.60255.00256.00255.07-
Sep 23, 2024250.90254.30250.90254.30253.37-
Sep 20, 2024255.70255.70249.70249.70248.79-
Sep 19, 2024248.30254.40248.30254.40253.47-
Sep 18, 2024251.60251.60246.80249.40248.49-
Sep 17, 2024250.30250.80248.10250.50249.59-
Sep 16, 2024249.60250.30248.10250.30249.39-
Sep 13, 2024246.30251.50246.30251.50250.58-
Sep 12, 2024246.80246.80245.70245.70244.80-
Sep 11, 2024244.60245.30244.60245.30244.40-
Sep 10, 2024245.90246.20245.50245.50244.60-
Sep 9, 2024245.90247.20244.90246.90246.00-
Sep 6, 2024243.80246.00243.10243.10242.21-
Sep 5, 2024245.80246.00245.10245.10244.21-
Sep 4, 2024246.00246.40243.50243.50242.61-
Sep 3, 2024258.50258.50258.50258.50257.56-
Sep 2, 2024258.70258.70258.10258.30257.36-
Aug 30, 2024252.80252.80252.80252.80251.88-
Aug 29, 2024249.50253.90249.50253.50252.57-
Aug 28, 2024252.30252.90249.20250.00249.09-
Aug 27, 2024256.00256.00249.90249.90248.99-
Aug 26, 2024251.70254.30251.70253.80252.87-
Aug 23, 2024250.50250.50248.10248.10247.19-
Aug 22, 2024253.60253.60248.90248.90247.99-
Aug 21, 2024250.30252.00250.20252.00251.08-
Aug 20, 2024252.40252.40252.40252.40251.48-
Aug 19, 2024254.00254.00251.60252.20251.28-
Aug 16, 2024 1.05 Dividend
Aug 16, 2024256.70256.70256.70256.70255.76-
Aug 15, 2024253.80257.60253.80256.70254.67-
Aug 14, 2024256.70256.70250.30252.80250.80-
Aug 13, 2024254.30256.20254.30256.20254.17-
Aug 12, 2024258.50258.50253.10253.10251.10-
Aug 9, 2024260.50260.70260.40260.70258.64-
Aug 8, 2024257.60257.60257.60257.60255.56-
Aug 7, 2024262.80263.90257.50257.50255.46-
Aug 6, 2024260.30263.30260.30263.30261.21-
Aug 5, 2024253.50253.50251.70251.70249.71-
Aug 2, 2024273.20273.20259.80259.80257.74-
Aug 1, 2024280.60281.40276.50276.50274.31-
Jul 31, 2024278.60282.30278.60281.70279.47-
Jul 30, 2024279.60279.70277.70278.10275.90-
Jul 29, 2024279.10280.50277.30277.30275.10-
Jul 26, 2024284.00284.00277.10277.10274.91-
Jul 25, 2024270.20275.30268.90275.30273.12-
Jul 24, 2024276.90276.90272.80272.80270.64-
Jul 23, 2024276.90276.90273.40274.60272.43-
Jul 22, 2024278.60279.00274.60274.60272.43-
Jul 19, 2024282.10282.10282.10282.10279.87-
Jul 18, 2024281.40281.40277.70277.70275.50-
Jul 17, 2024281.20282.90279.60282.00279.77-
Jul 16, 2024275.20279.10275.20279.10276.89-
Jul 15, 2024272.10275.20272.10275.20273.02-
Jul 12, 2024268.30274.00268.20274.00271.83-
Jul 11, 2024261.70269.30261.60269.20267.07-
Jul 10, 2024256.30258.40256.30258.40256.35-
Jul 9, 2024258.70258.70258.70258.70256.65-
Jul 8, 2024258.50258.50257.50257.50255.46-
Jul 5, 2024260.40260.40256.80256.80254.77-
Jul 4, 2024261.00261.00261.00261.00258.93-
Jul 3, 2024262.90262.90261.20261.20259.13-
Jul 2, 2024260.50260.50260.50260.50258.44-
Jul 1, 2024264.80264.80260.20260.20258.14-
Jun 28, 2024261.70264.50261.70264.00261.91-
Jun 27, 2024264.10264.10261.90261.90259.83-
Jun 26, 2024260.70261.40258.40258.40256.35-
Jun 25, 2024261.80262.30261.80262.30260.22-
Jun 24, 2024264.70264.80264.70264.80262.70-
Jun 21, 2024261.10263.10261.10263.10261.02-
Jun 20, 2024263.10264.70262.10262.10260.02-
Jun 19, 2024263.10263.10262.70262.70260.62-
Jun 18, 2024265.10265.10265.10265.10263.00-
Jun 17, 2024258.60258.60258.00258.00255.96-
Jun 14, 2024259.80259.80259.80259.80257.74-
Jun 13, 2024259.30259.30256.20259.10257.05-
Jun 12, 2024260.80260.80260.80260.80258.73-
Jun 11, 2024263.90263.90259.60259.60257.54-
Jun 10, 2024266.30266.30263.30263.30261.21-
Jun 7, 2024265.10265.10264.40264.40262.31-
Jun 6, 2024265.20265.80263.20265.80263.70-
Jun 5, 2024264.40264.60264.10264.60262.50-
Jun 4, 2024271.80273.70271.70273.70271.5325
Jun 3, 2024276.60277.10276.60277.10274.91-
May 31, 2024275.10275.10270.10270.10267.96-
May 30, 2024270.20270.20270.20270.20268.06-
May 29, 2024277.70277.70269.40269.40267.27-
May 28, 2024279.10279.10274.70275.70273.52-
May 27, 2024279.30280.70279.20280.00277.783
May 24, 2024280.80280.80278.20278.20276.00-
May 23, 2024 1.05 Dividend
May 23, 2024277.60280.40276.40280.40278.18-
May 22, 2024276.00277.20273.70277.20273.91-
May 21, 2024278.40278.70273.70273.70270.4611
May 20, 2024273.50273.50273.50273.50270.26-
May 17, 2024273.60274.20273.60274.20270.95-
May 16, 2024271.40272.10271.40272.10268.87-
May 15, 2024267.50273.00267.50270.20267.00-
May 14, 2024271.80271.80265.60265.60262.45-
May 13, 2024271.80271.80270.30270.30267.10-
May 10, 2024273.70273.70273.70273.70270.46-
May 9, 2024271.60271.60271.60271.60268.38-
May 8, 2024274.50274.50272.20272.20268.97-
May 7, 2024270.50270.50270.50270.50267.29-
May 6, 2024268.30268.70266.50266.50263.344
May 3, 2024270.00270.20266.40266.40263.24-
May 2, 2024266.40267.50266.40267.50264.33-
Apr 30, 2024273.90273.90264.60264.60261.46-
Apr 29, 2024270.20272.20268.60272.20268.97-
Apr 26, 2024271.90271.90271.50271.50268.28-
Apr 25, 2024292.00292.00288.30288.30284.88-
Apr 24, 2024292.50293.20288.50288.50285.08-
Apr 23, 2024299.10299.10292.40292.40288.93-
Apr 22, 2024298.70298.70298.70298.70295.16-
Apr 19, 2024301.50301.70296.10298.20294.66-
Apr 18, 2024300.70300.90297.30300.20296.64-
Apr 17, 2024302.80306.80300.80300.80297.231
Apr 16, 2024305.90305.90298.60301.60298.02-
Apr 15, 2024306.70307.80302.70302.70299.11-
Apr 12, 2024307.50307.50307.50307.50303.85-
Apr 11, 2024308.00308.00305.80305.80302.17-
Apr 10, 2024308.50308.90308.50308.90305.24-
Apr 9, 2024309.70309.70307.00307.00303.36-
Apr 8, 2024312.70313.00312.70313.00309.29-
Apr 5, 2024309.70309.70309.70309.70306.03-
Apr 4, 2024311.20311.20311.20311.20307.51-
Apr 3, 2024308.30308.30306.80306.80303.16-
Apr 2, 2024309.40309.40309.40309.40305.73-
Mar 28, 2024310.00310.00310.00310.00306.32-
Mar 27, 2024306.00306.00306.00306.00302.37-
Mar 26, 2024304.00304.00304.00304.00300.40-
Mar 25, 2024304.00304.00304.00304.00300.40-
Mar 22, 2024304.00306.00304.00304.00300.40-
Mar 21, 2024298.00302.00298.00302.00298.42-
Mar 20, 2024298.00298.00296.00296.00292.49-
Mar 19, 2024294.00298.00294.00298.00294.47-
Mar 18, 2024292.00296.00292.00294.00290.51-
Mar 15, 2024292.00292.00292.00292.00288.54-
Mar 14, 2024294.00294.00294.00294.00290.51-
Mar 13, 2024292.00294.00292.00294.00290.51-
Mar 12, 2024290.00292.00290.00292.00288.54-
Mar 11, 2024292.00292.00286.00286.00282.61-
Mar 8, 2024294.00294.00288.00288.00284.59-
Mar 7, 2024 1.05 Dividend
Mar 7, 2024294.00294.00290.00292.00288.54-
Mar 6, 2024294.00296.00292.00292.00287.45-
Mar 5, 2024296.00298.00294.00294.00289.42-
Mar 4, 2024294.00296.00294.00296.00291.39-
Mar 1, 2024296.00296.00294.00294.00289.42-
Feb 29, 2024296.00296.00296.00296.00291.39-
Feb 28, 2024298.00298.00296.00296.00291.39-
Feb 27, 2024300.00300.00298.00300.00295.33-
Feb 26, 2024298.00298.00292.00292.00287.45-
Feb 23, 2024294.00294.00294.00294.00289.42-
Feb 22, 2024292.00292.00290.00292.00287.45-
Feb 21, 2024292.00292.00292.00292.00287.45-

Related Tickers

ZS2.SG TimkenSteel Corp
14.90
-1.32%
 
SS1A.F Radius Recycling, Inc.
12.30
+0.82%
 
CMC Commercial Metals Company
49.78
-2.08%
 
STLD Steel Dynamics, Inc.
130.71
-3.23%
 
NUE Nucor Corporation
135.23
-3.37%
 
CLF Cleveland-Cliffs Inc.
11.35
-5.26%
 
X United States Steel Corporation
36.96
-2.56%