Reliance Steel & Aluminum Co (RS6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 75 |
| 18 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 17 Apr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 16 Apr 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - |
| 15 Apr 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| 12 Apr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| 11 Apr 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | - |
| 10 Apr 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
| 09 Apr 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
| 08 Apr 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | - |
| 05 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 04 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 03 Apr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| 02 Apr 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
| 28 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 27 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 26 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 25 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 22 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
| 21 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 20 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 19 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 18 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 15 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 14 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 13 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 12 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 11 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 08 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 07 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 07 Mar 2024 | 1.1 Dividend | |||||
| 06 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.90 | - |
| 05 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.89 | - |
| 04 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.90 | - |
| 01 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.89 | - |
| 29 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.89 | - |
| 28 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.89 | - |
| 27 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.88 | - |
| 26 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.89 | - |
| 23 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.90 | - |
| 22 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.91 | - |
| 21 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.91 | - |
| 20 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.87 | - |
| 19 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.87 | - |
| 16 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.85 | - |
| 15 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.97 | - |
| 14 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.99 | - |
| 13 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.97 | - |
| 12 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.97 | - |
| 09 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.97 | - |
| 08 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.97 | - |
| 07 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.99 | - |
| 06 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.00 | - |
| 05 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.00 | - |
| 02 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.00 | - |
| 01 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.01 | - |
| 31 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.00 | - |
| 30 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.02 | - |
| 29 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.03 | - |
| 26 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.03 | - |
| 25 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.03 | - |
| 24 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.03 | - |
| 23 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.03 | - |
| 22 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| 19 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 18 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| 17 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 16 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 15 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| 11 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 10 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 09 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.03 | - |
| 08 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 05 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.06 | - |
| 04 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| 03 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 02 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 29 Dec 2023 | 254.00 | 254.00 | 252.00 | 252.00 | 251.06 | - |
| 28 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.05 | - |
| 27 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 22 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 21 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 249.06 | - |
| 20 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 19 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.07 | - |
| 18 Dec 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.08 | - |
| 15 Dec 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.09 | - |
| 14 Dec 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.08 | - |
| 13 Dec 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.08 | - |
| 12 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 249.06 | - |
| 11 Dec 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.09 | - |
| 08 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.07 | - |
| 07 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.07 | - |
| 06 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.07 | - |
| 05 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 04 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.04 | - |
| 01 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 30 Nov 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.08 | - |
| 29 Nov 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.09 | - |
| 28 Nov 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.