Reliance Steel & Aluminum Co (RS6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | 1 |
| 14 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | - |
| 13 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | - |
| 10 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | - |
| 09 May 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | - |
| 08 May 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| 07 May 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| 06 May 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| 03 May 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | - |
| 02 May 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
| 30 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 29 Apr 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| 26 Apr 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
| 25 Apr 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
| 24 Apr 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| 23 Apr 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| 22 Apr 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| 19 Apr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 18 Apr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 17 Apr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | - |
| 16 Apr 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - |
| 15 Apr 2024 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | - |
| 12 Apr 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | - |
| 11 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 10 Apr 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 09 Apr 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
| 08 Apr 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
| 05 Apr 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| 04 Apr 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 03 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 02 Apr 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| 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 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 15 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 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 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 11 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 08 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 07 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 07 Mar 2024 | 1.1 Dividend | |||||
| 06 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.90 | - |
| 05 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.90 | - |
| 04 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.90 | - |
| 01 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.89 | - |
| 29 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.89 | - |
| 28 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.89 | - |
| 27 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.89 | - |
| 26 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.89 | 1 |
| 23 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.91 | - |
| 22 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.91 | - |
| 21 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 292.91 | - |
| 20 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.87 | - |
| 19 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.87 | - |
| 16 Feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.86 | - |
| 15 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.98 | - |
| 14 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 270.99 | - |
| 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 | 269.00 | - |
| 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 | 265.01 | - |
| 01 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.01 | - |
| 31 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.00 | - |
| 30 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.03 | - |
| 29 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| 26 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| 25 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| 24 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| 23 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| 22 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 19 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 18 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 17 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 16 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 15 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.06 | - |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.06 | - |
| 11 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.06 | - |
| 10 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.06 | - |
| 09 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | - |
| 08 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 05 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 04 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 03 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 02 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.06 | - |
| 29 Dec 2023 | 256.00 | 256.00 | 254.00 | 254.00 | 253.06 | - |
| 28 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 27 Dec 2023 | 256.00 | 256.00 | 256.00 | 256.00 | 255.05 | - |
| 22 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| 21 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.06 | - |
| *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.