Reliance Steel & Aluminum Co (RS6.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| May 30, 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| May 29, 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
| May 28, 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
| May 27, 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
| May 24, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| May 23, 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| May 23, 2024 | 1.1 Dividend | |||||
| May 22, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.90 | - |
| May 21, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 277.59 | - |
| May 20, 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.31 | - |
| May 17, 2024 | 273.70 | 273.70 | 273.70 | 273.70 | 272.61 | - |
| May 16, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 270.42 | - |
| May 15, 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 266.63 | - |
| May 14, 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 270.72 | - |
| May 13, 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 270.52 | - |
| May 10, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 272.51 | - |
| May 09, 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 270.32 | - |
| May 08, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.31 | - |
| May 07, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 269.92 | - |
| May 06, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 267.53 | - |
| May 03, 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.02 | - |
| May 02, 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 265.24 | - |
| Apr 30, 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 273.11 | - |
| Apr 29, 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.02 | - |
| Apr 26, 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 270.82 | - |
| Apr 25, 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 290.74 | - |
| Apr 24, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 291.63 | - |
| Apr 23, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 298.11 | - |
| Apr 22, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 297.81 | - |
| Apr 19, 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 300.30 | - |
| Apr 18, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 299.80 | - |
| Apr 17, 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 301.49 | - |
| Apr 16, 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 304.58 | - |
| Apr 15, 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 305.58 | - |
| Apr 12, 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 306.97 | - |
| Apr 11, 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | - |
| Apr 10, 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 307.47 | - |
| Apr 09, 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 308.57 | - |
| Apr 08, 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 311.06 | - |
| Apr 05, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.76 | - |
| Apr 04, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 311.75 | - |
| Apr 03, 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 306.97 | - |
| Apr 02, 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 308.37 | - |
| Mar 28, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.76 | - |
| Mar 27, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 304.78 | - |
| Mar 26, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| Mar 25, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| Mar 22, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| Mar 21, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.81 | - |
| Mar 20, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.81 | - |
| Mar 19, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| Mar 18, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| Mar 15, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| Mar 14, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| Mar 13, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| Mar 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.84 | - |
| Mar 11, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| Mar 08, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| Mar 07, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.83 | - |
| Mar 07, 2024 | 1.1 Dividend | |||||
| Mar 06, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.73 | - |
| Mar 05, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.72 | - |
| Mar 04, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.73 | - |
| Mar 01, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.72 | - |
| Feb 29, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.72 | - |
| Feb 28, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.70 | - |
| Feb 27, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.69 | - |
| Feb 26, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.70 | - |
| Feb 23, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.73 | - |
| Feb 22, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 287.76 | - |
| Feb 21, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.75 | - |
| Feb 20, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 299.67 | - |
| Feb 19, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 299.67 | - |
| Feb 16, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 305.62 | - |
| Feb 15, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.89 | - |
| Feb 14, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | - |
| Feb 13, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.87 | - |
| Feb 12, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.87 | - |
| Feb 09, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.87 | - |
| Feb 08, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.87 | - |
| Feb 07, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 267.92 | - |
| Feb 06, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.93 | - |
| Feb 05, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.93 | - |
| Feb 02, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 263.95 | - |
| Feb 01, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 261.96 | - |
| Jan 31, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.93 | - |
| Jan 30, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 259.98 | - |
| Jan 29, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.01 | - |
| Jan 26, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.01 | - |
| Jan 25, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.01 | - |
| Jan 24, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.01 | - |
| Jan 23, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.01 | - |
| Jan 22, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.04 | - |
| Jan 19, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.03 | - |
| Jan 18, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.04 | - |
| Jan 17, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.03 | - |
| Jan 16, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.03 | - |
| Jan 15, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.04 | - |
| Jan 12, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.