Reliance, Inc. (RS) stock
RSNYSEWholesale-Metals Service Centers & of ficesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/3059% above fair value
$436.91−2.80 (-0.64%)
Close on Oct 30, 2026Market cap $22.31BP/E 25.4Yield 1.10%
Price history
Reliance share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$436.91
-0.64% on the day
52-week range
$263.12 – $442.94
-1.4% from the high
Change over 52 weeks
+56.1%
From $279.89 on Oct 30, 2025
Average volume
325,671
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $438.19 | $442.94 | $431.51 | $436.91 | -0.64% | 253,744 |
| Oct 29, 2026 | $440.93 | $440.95 | $433.96 | $439.71 | +0.58% | 228,347 |
| Oct 28, 2026 | $430.17 | $438.99 | $424.70 | $437.18 | +1.01% | 435,100 |
| Oct 27, 2026 | $425.62 | $433.53 | $421.43 | $432.79 | +2.59% | 381,662 |
| Oct 26, 2026 | $420.93 | $426.28 | $415.74 | $421.87 | +1.50% | 355,056 |
| Oct 23, 2026 | $421.75 | $427.55 | $415.38 | $415.62 | -0.55% | 245,247 |
| Oct 22, 2026 | $426.97 | $435.00 | $411.34 | $417.92 | -0.75% | 510,182 |
| Oct 21, 2026 | $415.97 | $423.13 | $414.00 | $421.07 | +0.91% | 487,725 |
| Oct 20, 2026 | $412.31 | $419.65 | $407.00 | $417.27 | +0.38% | 355,395 |
| Oct 19, 2026 | $414.82 | $421.40 | $411.76 | $415.67 | +1.09% | 385,366 |
| Oct 16, 2026 | $411.12 | $420.94 | $408.82 | $411.17 | +1.11% | 238,056 |
| Oct 15, 2026 | $408.76 | $411.95 | $398.89 | $406.67 | -0.10% | 306,647 |
| Oct 14, 2026 | $398.79 | $408.32 | $398.79 | $407.07 | +0.74% | 245,553 |
| Oct 13, 2026 | $402.00 | $407.93 | $399.58 | $404.06 | +0.73% | 233,156 |
| Oct 12, 2026 | $399.41 | $405.60 | $399.41 | $401.12 | -0.33% | 129,859 |
| Oct 9, 2026 | $399.58 | $405.81 | $396.20 | $402.45 | +1.40% | 173,136 |
| Oct 8, 2026 | $395.00 | $400.78 | $395.00 | $396.91 | +0.17% | 215,613 |
| Oct 7, 2026 | $397.60 | $399.70 | $394.03 | $396.22 | -1.31% | 276,669 |
| Oct 6, 2026 | $410.99 | $412.99 | $401.33 | $401.49 | -1.65% | 200,228 |
| Oct 5, 2026 | $401.45 | $415.62 | $400.36 | $408.24 | +1.98% | 380,247 |
| Oct 2, 2026 | $396.80 | $403.61 | $394.54 | $400.31 | +1.85% | 273,106 |
| Oct 1, 2026 | $383.19 | $393.66 | $380.38 | $393.04 | +2.15% | 265,970 |
| Sep 30, 2026 | $388.22 | $390.14 | $383.81 | $384.75 | -0.63% | 255,377 |
| Sep 29, 2026 | $389.55 | $389.55 | $381.13 | $387.19 | -1.11% | 173,895 |
| Sep 28, 2026 | $385.48 | $392.99 | $383.50 | $391.53 | +1.10% | 188,527 |
| Sep 25, 2026 | $384.31 | $389.13 | $382.13 | $387.28 | +0.39% | 218,317 |
| Sep 24, 2026 | $384.51 | $388.10 | $383.18 | $385.77 | +0.30% | 320,285 |
| Sep 23, 2026 | $384.07 | $391.19 | $383.29 | $384.63 | -0.60% | 260,034 |
| Sep 22, 2026 | $387.45 | $387.45 | $381.79 | $386.95 | +0.60% | 191,474 |
| Sep 21, 2026 | $390.69 | $395.30 | $383.85 | $384.65 | -1.41% | 203,752 |
| Sep 18, 2026 | $400.07 | $400.07 | $385.80 | $390.15 | -2.60% | 947,158 |
| Sep 17, 2026 | $399.24 | $404.32 | $397.98 | $400.56 | +1.59% | 218,694 |
| Sep 16, 2026 | $393.62 | $399.47 | $387.78 | $394.30 | +0.59% | 305,332 |
| Sep 15, 2026 | $385.99 | $392.84 | $381.87 | $392.00 | +2.02% | 222,931 |
| Sep 14, 2026 | $391.27 | $396.07 | $383.52 | $384.23 | -2.53% | 246,199 |
| Sep 11, 2026 | $394.38 | $397.22 | $386.38 | $394.21 | +0.46% | 293,056 |
| Sep 10, 2026 | $391.81 | $395.26 | $385.35 | $392.40 | -0.66% | 191,222 |
| Sep 9, 2026 | $398.95 | $404.06 | $393.55 | $394.99 | -0.83% | 171,244 |
| Sep 8, 2026 | $404.99 | $407.64 | $398.02 | $398.31 | -0.55% | 244,634 |
| Sep 4, 2026 | $398.13 | $404.36 | $394.30 | $400.51 | +0.57% | 334,908 |
| Sep 3, 2026 | $401.15 | $405.13 | $397.22 | $398.24 | -0.49% | 331,211 |
| Sep 2, 2026 | $393.09 | $402.67 | $389.44 | $400.21 | +2.59% | 317,347 |
| Sep 1, 2026 | $382.67 | $391.69 | $380.10 | $390.11 | +1.58% | 356,377 |
| Aug 31, 2026 | $390.93 | $390.93 | $383.43 | $384.05 | -0.91% | 527,037 |
| Aug 28, 2026 | $392.44 | $401.00 | $385.28 | $387.59 | -1.05% | 226,635 |
| Aug 27, 2026 | $389.43 | $392.40 | $386.88 | $391.69 | +0.14% | 246,922 |
| Aug 26, 2026 | $385.09 | $392.59 | $385.09 | $391.16 | +1.95% | 261,489 |
| Aug 25, 2026 | $384.00 | $385.52 | $380.25 | $383.66 | +0.31% | 221,786 |
| Aug 24, 2026 | $395.63 | $402.07 | $379.90 | $382.49 | -1.39% | 407,387 |
| Aug 21, 2026 | $385.00 | $391.18 | $382.90 | $387.89 | +1.99% | 683,272 |
| Aug 20, 2026 | $394.60 | $395.50 | $379.86 | $380.31 | -4.76% | 650,099 |
| Aug 19, 2026 | $426.00 | $426.40 | $389.00 | $399.31 | -5.24% | 619,567 |
| Aug 18, 2026 | $432.62 | $432.62 | $415.81 | $421.40 | -1.55% | 187,640 |
| Aug 17, 2026 | $424.65 | $428.73 | $420.67 | $428.02 | +0.35% | 310,645 |
| Aug 14, 2026 | $423.66 | $427.60 | $421.40 | $426.54 | +0.33% | 223,394 |
| Aug 13, 2026 | $429.00 | $432.65 | $422.72 | $425.15 | -0.46% | 246,288 |
| Aug 12, 2026 | $423.68 | $427.83 | $421.88 | $427.11 | +0.85% | 191,288 |
| Aug 11, 2026 | $429.92 | $433.02 | $422.85 | $423.50 | -1.16% | 289,081 |
| Aug 10, 2026 | $424.00 | $431.05 | $423.87 | $428.49 | +1.09% | 316,399 |
| Aug 7, 2026 | $418.16 | $424.75 | $415.38 | $423.88 | +1.38% | 279,020 |
| Aug 6, 2026 | $422.97 | $422.97 | $414.87 | $418.13 | -0.70% | 295,723 |
| Aug 5, 2026 | $420.00 | $424.77 | $414.24 | $421.08 | +1.49% | 462,347 |
| Aug 4, 2026 | $411.39 | $417.76 | $406.99 | $414.91 | +1.35% | 337,786 |
| Aug 3, 2026 | $401.04 | $409.63 | $390.05 | $409.39 | +0.81% | 265,173 |
| Jul 31, 2026 | $398.27 | $410.67 | $397.77 | $406.10 | +1.27% | 290,968 |
| Jul 30, 2026 | $406.19 | $407.70 | $398.62 | $401.02 | -0.64% | 231,599 |
| Jul 29, 2026 | $411.23 | $415.80 | $401.67 | $403.62 | -2.58% | 350,861 |
| Jul 28, 2026 | $410.60 | $417.46 | $404.58 | $414.33 | +2.47% | 383,051 |
| Jul 27, 2026 | $407.61 | $410.37 | $402.13 | $404.35 | -0.85% | 351,734 |
| Jul 24, 2026 | $399.38 | $411.90 | $395.63 | $407.83 | +3.15% | 371,584 |
| Jul 23, 2026 | $398.76 | $413.96 | $388.30 | $395.37 | +2.37% | 642,270 |
| Jul 22, 2026 | $382.50 | $389.10 | $379.91 | $386.21 | +0.73% | 523,098 |
| Jul 21, 2026 | $387.34 | $390.55 | $380.54 | $383.42 | +0.07% | 571,371 |
| Jul 20, 2026 | $396.32 | $399.85 | $380.90 | $383.17 | -3.22% | 443,429 |
| Jul 17, 2026 | $393.57 | $398.68 | $389.62 | $395.93 | -0.02% | 247,820 |
| Jul 16, 2026 | $390.14 | $398.38 | $390.06 | $396.02 | +1.05% | 216,577 |
| Jul 15, 2026 | $389.87 | $393.40 | $388.69 | $391.91 | +0.91% | 252,128 |
| Jul 14, 2026 | $390.00 | $391.80 | $385.19 | $388.38 | +0.77% | 168,619 |
| Jul 13, 2026 | $379.72 | $388.71 | $379.72 | $385.40 | +1.63% | 245,108 |
| Jul 10, 2026 | $377.75 | $381.10 | $375.22 | $379.22 | +0.72% | 207,898 |
| Jul 9, 2026 | $381.41 | $385.95 | $376.15 | $376.50 | -1.42% | 238,564 |
| Jul 8, 2026 | $382.41 | $382.74 | $377.61 | $381.91 | +0.67% | 324,993 |
| Jul 7, 2026 | $381.18 | $381.27 | $374.86 | $379.35 | +0.47% | 310,429 |
| Jul 6, 2026 | $370.66 | $378.86 | $370.66 | $377.56 | +1.49% | 277,127 |
| Jul 2, 2026 | $376.58 | $376.69 | $367.78 | $372.01 | -0.10% | 219,649 |
| Jul 1, 2026 | $369.08 | $375.68 | $367.74 | $372.40 | -0.32% | 596,985 |
| Jun 30, 2026 | $376.38 | $379.40 | $371.35 | $373.60 | -0.22% | 426,184 |
| Jun 29, 2026 | $387.83 | $387.83 | $373.47 | $374.43 | -2.94% | 479,709 |
| Jun 26, 2026 | $403.50 | $405.84 | $383.54 | $385.78 | -4.93% | 830,399 |
| Jun 25, 2026 | $399.29 | $408.06 | $398.69 | $405.78 | +2.25% | 291,232 |
| Jun 24, 2026 | $399.23 | $401.60 | $394.54 | $396.86 | -0.44% | 532,967 |
| Jun 23, 2026 | $403.50 | $410.12 | $394.34 | $398.63 | -1.20% | 323,565 |
| Jun 22, 2026 | $403.55 | $404.79 | $393.35 | $403.49 | +1.80% | 354,171 |
| Jun 18, 2026 | $403.98 | $407.21 | $394.00 | $396.34 | -1.92% | 1,150,080 |
| Jun 17, 2026 | $410.23 | $412.54 | $402.66 | $404.11 | -2.23% | 477,978 |
| Jun 16, 2026 | $409.06 | $417.17 | $405.21 | $413.34 | +1.83% | 376,495 |
| Jun 15, 2026 | $417.58 | $419.83 | $404.92 | $405.92 | -1.82% | 366,768 |
| Jun 12, 2026 | $414.72 | $417.25 | $409.54 | $413.43 | +0.73% | 328,963 |
| Jun 11, 2026 | $397.91 | $411.00 | $393.00 | $410.43 | +4.09% | 252,598 |
| Jun 10, 2026 | $405.00 | $409.66 | $394.29 | $394.29 | -1.87% | 322,917 |
| Jun 9, 2026 | $400.00 | $403.68 | $393.03 | $401.80 | +1.40% | 313,751 |
| Jun 8, 2026 | $393.18 | $397.02 | $389.23 | $396.26 | +0.47% | 339,258 |
| Jun 5, 2026 | $394.03 | $398.79 | $389.64 | $394.41 | -0.52% | 275,870 |
| Jun 4, 2026 | $392.84 | $401.41 | $386.61 | $396.46 | +0.64% | 252,771 |
| Jun 3, 2026 | $388.87 | $394.92 | $388.87 | $393.95 | +0.60% | 230,961 |
| Jun 2, 2026 | $384.36 | $394.62 | $382.55 | $391.59 | +2.29% | 234,046 |
| Jun 1, 2026 | $383.46 | $384.93 | $374.71 | $382.82 | +0.54% | 234,012 |
| May 29, 2026 | $377.17 | $386.39 | $372.74 | $380.77 | +0.77% | 884,852 |
| May 28, 2026 | $374.88 | $378.16 | $371.80 | $377.87 | -0.14% | 189,257 |
| May 27, 2026 | $376.19 | $380.51 | $373.48 | $378.39 | +0.56% | 223,783 |
| May 26, 2026 | $367.14 | $377.19 | $366.06 | $376.30 | +2.53% | 382,296 |
| May 22, 2026 | $364.49 | $370.00 | $364.48 | $367.00 | +0.69% | 247,110 |
| May 21, 2026 | $362.75 | $364.82 | $359.37 | $364.48 | +0.61% | 416,519 |
| May 20, 2026 | $356.55 | $362.48 | $355.92 | $362.26 | +1.33% | 398,596 |
| May 19, 2026 | $356.71 | $357.80 | $351.75 | $357.49 | -0.70% | 324,350 |
| May 18, 2026 | $360.90 | $363.57 | $357.22 | $360.00 | -0.48% | 259,857 |
| May 15, 2026 | $364.30 | $364.30 | $356.57 | $361.73 | -1.66% | 211,281 |
| May 14, 2026 | $371.39 | $371.39 | $364.67 | $367.84 | -0.27% | 223,292 |
| May 13, 2026 | $361.50 | $371.53 | $361.50 | $368.85 | +2.37% | 364,539 |
| May 12, 2026 | $367.78 | $368.51 | $359.27 | $360.30 | -2.22% | 285,922 |
| May 11, 2026 | $370.65 | $371.96 | $366.36 | $368.47 | -0.22% | 265,786 |
| May 8, 2026 | $370.96 | $372.33 | $367.00 | $369.29 | +0.05% | 244,964 |
| May 7, 2026 | $375.00 | $377.36 | $368.76 | $369.10 | -1.96% | 354,094 |
| May 6, 2026 | $376.85 | $381.00 | $370.19 | $376.48 | +1.19% | 384,597 |
| May 5, 2026 | $364.64 | $373.77 | $363.21 | $372.04 | +2.54% | 255,911 |
| May 4, 2026 | $365.25 | $365.84 | $359.53 | $362.83 | -0.83% | 206,319 |
| May 1, 2026 | $362.62 | $368.22 | $360.05 | $365.85 | +0.92% | 242,279 |
| Apr 30, 2026 | $356.89 | $365.86 | $355.18 | $362.50 | +0.85% | 270,343 |
| Apr 29, 2026 | $363.08 | $363.08 | $358.32 | $359.45 | -0.82% | 253,758 |
| Apr 28, 2026 | $363.45 | $363.99 | $356.00 | $362.42 | +0.43% | 462,108 |
| Apr 27, 2026 | $352.65 | $363.24 | $349.54 | $360.86 | +2.61% | 432,824 |
| Apr 24, 2026 | $346.34 | $353.93 | $342.91 | $351.68 | +2.07% | 446,402 |
| Apr 23, 2026 | $360.00 | $365.00 | $339.69 | $344.55 | -1.80% | 657,233 |
| Apr 22, 2026 | $336.92 | $351.44 | $336.16 | $350.87 | +4.43% | 618,930 |
| Apr 21, 2026 | $334.71 | $340.93 | $332.53 | $335.99 | +0.19% | 295,923 |
| Apr 20, 2026 | $324.43 | $335.84 | $323.78 | $335.36 | +3.02% | 315,363 |
| Apr 17, 2026 | $320.40 | $328.39 | $320.22 | $325.54 | +1.94% | 281,282 |
| Apr 16, 2026 | $325.32 | $326.25 | $319.05 | $319.34 | -0.18% | 234,129 |
| Apr 15, 2026 | $320.80 | $322.98 | $318.69 | $319.91 | -1.05% | 255,674 |
| Apr 14, 2026 | $321.46 | $328.16 | $320.10 | $323.30 | -0.33% | 223,307 |
| Apr 13, 2026 | $321.41 | $325.54 | $318.43 | $324.37 | +0.67% | 230,026 |
| Apr 10, 2026 | $323.21 | $325.72 | $320.89 | $322.20 | +0.01% | 258,063 |
| Apr 9, 2026 | $320.00 | $323.95 | $315.85 | $322.18 | +0.58% | 309,090 |
| Apr 8, 2026 | $310.59 | $321.25 | $307.47 | $320.33 | +4.46% | 325,014 |
| Apr 7, 2026 | $306.88 | $310.06 | $304.85 | $306.64 | +0.18% | 226,501 |
| Apr 6, 2026 | $304.48 | $307.09 | $301.04 | $306.10 | +0.24% | 199,381 |
| Apr 2, 2026 | $304.79 | $309.07 | $301.90 | $305.38 | -0.59% | 175,166 |
| Apr 1, 2026 | $304.23 | $310.62 | $304.23 | $307.19 | +1.08% | 261,391 |
| Mar 31, 2026 | $303.26 | $308.00 | $298.28 | $303.92 | +1.14% | 251,845 |
| Mar 30, 2026 | $301.41 | $304.53 | $298.10 | $300.49 | +0.30% | 189,411 |
| Mar 27, 2026 | $299.43 | $300.97 | $297.30 | $299.59 | -0.00% | 272,816 |
| Mar 26, 2026 | $295.51 | $302.00 | $293.34 | $299.60 | +0.20% | 247,279 |
| Mar 25, 2026 | $304.65 | $304.94 | $298.81 | $298.99 | -0.41% | 337,808 |
| Mar 24, 2026 | $289.56 | $302.44 | $289.56 | $300.22 | +2.90% | 306,597 |
| Mar 23, 2026 | $296.29 | $299.25 | $291.67 | $291.76 | +0.41% | 547,397 |
| Mar 20, 2026 | $293.29 | $296.59 | $289.53 | $290.56 | -1.44% | 646,077 |
| Mar 19, 2026 | $293.98 | $296.72 | $289.08 | $294.80 | -0.39% | 342,461 |
| Mar 18, 2026 | $298.26 | $301.54 | $295.77 | $295.94 | -1.04% | 345,346 |
| Mar 17, 2026 | $299.73 | $302.54 | $297.67 | $299.04 | +0.42% | 281,195 |
| Mar 16, 2026 | $296.60 | $303.24 | $296.60 | $297.80 | +0.12% | 368,437 |
| Mar 13, 2026 | $300.32 | $300.32 | $294.70 | $297.44 | -0.61% | 391,097 |
| Mar 12, 2026 | $306.19 | $307.00 | $298.77 | $299.28 | -2.86% | 384,818 |
| Mar 11, 2026 | $299.62 | $308.49 | $297.95 | $308.09 | +2.59% | 477,589 |
| Mar 10, 2026 | $303.16 | $309.47 | $299.47 | $300.31 | -0.75% | 442,387 |
| Mar 9, 2026 | $299.53 | $303.88 | $293.93 | $302.58 | -0.22% | 341,784 |
| Mar 6, 2026 | $315.61 | $316.28 | $299.67 | $303.26 | -2.54% | 368,908 |
| Mar 5, 2026 | $310.73 | $312.72 | $307.76 | $311.15 | -0.63% | 299,892 |
| Mar 4, 2026 | $315.79 | $316.44 | $307.82 | $313.12 | -0.25% | 365,151 |
| Mar 3, 2026 | $316.52 | $316.53 | $303.40 | $313.91 | -2.77% | 262,800 |
| Mar 2, 2026 | $314.89 | $324.21 | $310.02 | $322.85 | +2.28% | 344,354 |
| Feb 27, 2026 | $314.54 | $316.48 | $310.00 | $315.64 | -0.15% | 662,640 |
| Feb 26, 2026 | $316.85 | $318.17 | $311.11 | $316.10 | -0.20% | 416,308 |
| Feb 25, 2026 | $316.75 | $318.15 | $312.46 | $316.74 | -0.12% | 289,041 |
| Feb 24, 2026 | $322.15 | $325.26 | $315.98 | $317.11 | -1.73% | 405,101 |
| Feb 23, 2026 | $319.09 | $322.90 | $313.21 | $322.70 | +1.16% | 464,464 |
| Feb 20, 2026 | $320.36 | $322.43 | $313.05 | $319.01 | -2.53% | 496,791 |
| Feb 19, 2026 | $332.00 | $346.30 | $317.94 | $327.28 | -2.72% | 708,957 |
| Feb 18, 2026 | $342.44 | $346.26 | $333.86 | $336.44 | -1.13% | 586,342 |
| Feb 17, 2026 | $340.48 | $350.23 | $332.22 | $340.30 | -0.91% | 449,774 |
| Feb 13, 2026 | $352.50 | $352.90 | $339.10 | $343.43 | -3.60% | 573,279 |
| Feb 12, 2026 | $359.42 | $365.59 | $351.60 | $356.25 | -1.14% | 467,530 |
| Feb 11, 2026 | $355.00 | $360.64 | $353.00 | $360.37 | +2.01% | 328,655 |
| Feb 10, 2026 | $352.00 | $354.74 | $348.49 | $353.28 | +0.29% | 353,950 |
| Feb 9, 2026 | $352.13 | $353.81 | $347.70 | $352.26 | -0.29% | 274,027 |
| Feb 6, 2026 | $343.80 | $354.38 | $343.04 | $353.27 | +3.21% | 373,467 |
| Feb 5, 2026 | $345.10 | $348.36 | $340.74 | $342.27 | -1.29% | 325,596 |
| Feb 4, 2026 | $339.22 | $347.00 | $338.52 | $346.73 | +3.17% | 356,297 |
| Feb 3, 2026 | $335.00 | $338.66 | $332.44 | $336.09 | +1.21% | 475,199 |
| Feb 2, 2026 | $328.69 | $333.84 | $326.91 | $332.06 | +0.78% | 389,316 |
| Jan 30, 2026 | $327.71 | $331.20 | $325.32 | $329.50 | -0.84% | 627,325 |
| Jan 29, 2026 | $329.23 | $332.59 | $327.91 | $332.29 | +1.97% | 320,649 |
| Jan 28, 2026 | $328.81 | $329.49 | $323.93 | $325.86 | -0.42% | 241,193 |
| Jan 27, 2026 | $324.14 | $327.44 | $320.50 | $327.23 | +0.23% | 323,853 |
| Jan 26, 2026 | $332.87 | $336.55 | $324.32 | $326.47 | -1.02% | 256,735 |
| Jan 23, 2026 | $328.48 | $329.84 | $325.75 | $329.83 | +0.49% | 285,999 |
| Jan 22, 2026 | $333.18 | $334.05 | $327.12 | $328.21 | -0.79% | 283,821 |
| Jan 21, 2026 | $324.15 | $331.76 | $323.80 | $330.84 | +2.67% | 358,299 |
| Jan 20, 2026 | $319.40 | $325.06 | $318.76 | $322.24 | -0.55% | 458,490 |
| Jan 16, 2026 | $322.55 | $325.55 | $318.92 | $324.03 | +0.46% | 465,245 |
| Jan 15, 2026 | $316.58 | $324.56 | $315.92 | $322.55 | +2.21% | 394,615 |
| Jan 14, 2026 | $311.78 | $319.88 | $311.67 | $315.58 | +1.27% | 343,608 |
| Jan 13, 2026 | $311.08 | $315.20 | $310.07 | $311.62 | +0.50% | 213,858 |
| Jan 12, 2026 | $309.25 | $311.91 | $306.98 | $310.06 | +0.40% | 197,175 |
| Jan 9, 2026 | $307.88 | $310.79 | $305.94 | $308.83 | +0.32% | 264,271 |
| Jan 8, 2026 | $298.05 | $309.45 | $297.28 | $307.86 | +2.60% | 406,579 |
| Jan 7, 2026 | $301.21 | $302.17 | $297.71 | $300.07 | +0.08% | 266,579 |
| Jan 6, 2026 | $297.62 | $302.33 | $296.41 | $299.82 | +1.10% | 229,377 |
| Jan 5, 2026 | $295.90 | $301.63 | $295.90 | $296.57 | +0.25% | 245,667 |
| Jan 2, 2026 | $290.83 | $297.15 | $287.95 | $295.82 | +2.41% | 216,850 |
| Dec 31, 2025 | $291.15 | $292.99 | $287.51 | $288.87 | -0.91% | 216,315 |
| Dec 30, 2025 | $294.06 | $294.69 | $290.80 | $291.51 | -0.46% | 197,580 |
| Dec 29, 2025 | $295.29 | $295.57 | $292.14 | $292.87 | -1.29% | 216,203 |
| Dec 26, 2025 | $296.08 | $297.58 | $294.38 | $296.71 | +0.41% | 105,850 |
| Dec 24, 2025 | $295.52 | $298.40 | $294.57 | $295.51 | +0.05% | 159,767 |
| Dec 23, 2025 | $295.49 | $298.49 | $295.22 | $295.37 | -0.05% | 222,826 |
| Dec 22, 2025 | $291.84 | $297.93 | $291.30 | $295.52 | +1.56% | 193,862 |
| Dec 19, 2025 | $295.70 | $298.11 | $289.23 | $290.99 | -1.90% | 831,739 |
| Dec 18, 2025 | $295.90 | $300.72 | $294.92 | $296.62 | -0.37% | 390,503 |
| Dec 17, 2025 | $293.54 | $299.67 | $293.54 | $297.71 | +1.12% | 516,569 |
| Dec 16, 2025 | $292.24 | $295.20 | $290.62 | $294.42 | +0.87% | 436,351 |
| Dec 15, 2025 | $292.00 | $292.48 | $284.91 | $291.88 | +0.12% | 332,352 |
| Dec 12, 2025 | $292.27 | $295.00 | $288.95 | $291.53 | +0.13% | 330,262 |
| Dec 11, 2025 | $289.66 | $294.04 | $289.42 | $291.14 | +0.77% | 303,138 |
| Dec 10, 2025 | $280.54 | $290.55 | $280.54 | $288.91 | +2.95% | 546,505 |
| Dec 9, 2025 | $280.31 | $282.79 | $279.35 | $280.63 | -0.23% | 225,561 |
| Dec 8, 2025 | $283.86 | $286.06 | $279.93 | $281.28 | -1.59% | 268,922 |
| Dec 5, 2025 | $288.82 | $288.82 | $284.37 | $285.82 | -0.79% | 272,210 |
| Dec 4, 2025 | $288.28 | $289.53 | $284.93 | $288.09 | +0.03% | 281,125 |
| Dec 3, 2025 | $278.37 | $289.10 | $275.00 | $288.01 | +3.46% | 331,111 |
| Dec 2, 2025 | $283.34 | $283.35 | $278.13 | $278.37 | -1.55% | 291,542 |
| Dec 1, 2025 | $278.14 | $285.46 | $278.14 | $282.76 | +1.23% | 363,076 |
| Nov 28, 2025 | $280.46 | $281.51 | $278.28 | $279.32 | -0.45% | 164,943 |
| Nov 26, 2025 | $280.00 | $281.78 | $274.99 | $280.59 | +0.33% | 366,322 |
| Nov 25, 2025 | $273.43 | $283.15 | $271.82 | $279.68 | +2.32% | 258,148 |
| Nov 24, 2025 | $274.25 | $275.57 | $271.88 | $273.34 | -0.65% | 537,440 |
| Nov 21, 2025 | $267.00 | $276.34 | $264.67 | $275.14 | +3.07% | 319,966 |
| Nov 20, 2025 | $269.20 | $271.25 | $264.92 | $266.94 | +0.04% | 236,105 |
| Nov 19, 2025 | $266.85 | $268.86 | $264.73 | $266.83 | +0.34% | 211,691 |
| Nov 18, 2025 | $264.89 | $269.34 | $263.12 | $265.93 | -0.14% | 333,747 |
| Nov 17, 2025 | $269.69 | $273.63 | $266.05 | $266.31 | -1.44% | 447,917 |
| Nov 14, 2025 | $270.39 | $272.52 | $269.29 | $270.21 | -1.18% | 319,396 |
| Nov 13, 2025 | $276.60 | $277.99 | $270.67 | $273.45 | -0.96% | 255,770 |
| Nov 12, 2025 | $271.54 | $276.85 | $270.45 | $276.11 | +2.10% | 237,575 |
| Nov 11, 2025 | $272.24 | $273.70 | $270.14 | $270.44 | -0.55% | 251,259 |
| Nov 10, 2025 | $275.97 | $276.11 | $269.34 | $271.94 | -1.19% | 243,361 |
| Nov 7, 2025 | $274.23 | $277.35 | $273.00 | $275.22 | +0.22% | 249,453 |
| Nov 6, 2025 | $277.65 | $280.21 | $274.44 | $274.62 | -0.77% | 260,588 |
| Nov 5, 2025 | $275.44 | $280.31 | $271.52 | $276.75 | +0.35% | 447,462 |
| Nov 4, 2025 | $276.58 | $280.48 | $273.14 | $275.79 | -1.97% | 305,358 |
| Nov 3, 2025 | $280.72 | $281.68 | $276.79 | $281.34 | -0.39% | 431,400 |
| Oct 31, 2025 | $278.41 | $284.57 | $277.11 | $282.43 | +0.91% | 597,506 |
| Oct 30, 2025 | $278.18 | $283.03 | $275.92 | $279.89 | -0.83% | 323,204 |
| Oct 29, 2025 | $279.06 | $284.61 | $276.41 | $282.23 | +0.74% | 458,142 |
| Oct 28, 2025 | $278.86 | $283.32 | $277.85 | $280.17 | +0.52% | 547,820 |
| Oct 27, 2025 | $276.47 | $281.03 | $272.15 | $278.73 | +0.58% | 305,612 |
| Oct 24, 2025 | $271.98 | $280.01 | $271.98 | $277.13 | +1.24% | 420,176 |
| Oct 23, 2025 | $268.50 | $274.44 | $260.31 | $273.74 | -0.22% | 616,702 |
| Oct 22, 2025 | $276.65 | $279.37 | $273.62 | $274.34 | -1.55% | 372,143 |
| Oct 21, 2025 | $275.54 | $282.08 | $275.50 | $278.65 | +0.08% | 292,212 |
| Oct 20, 2025 | $275.45 | $279.39 | $273.42 | $278.42 | – | 385,678 |
Seasonality
RS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 6.6% | -0.6% | 1.9% | 1.3% | -0.2% | 4.3% | -1.2% | -2.2% | 4.5% | 4.9% | -0.6% |
| Months up | 7 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 14.1% | -4.2% | -3.3% | 19.3% | 5.4% | -1.9% | 8.7% | -5.2% | 0.2% | 13.6% | ||
| 2025 | 7.5% | 2.6% | -2.4% | -0.2% | 2.0% | 7.2% | -7.6% | 2.3% | -5.0% | 0.6% | -0.7% | 3.4% |
| 2024 | 2.1% | 12.5% | 4.4% | -14.8% | 6.0% | -5.0% | 6.6% | -5.5% | 0.9% | -1.0% | 12.6% | -16.2% |
| 2023 | 12.4% | 9.0% | 4.0% | -3.5% | -4.9% | 15.7% | 7.8% | -2.4% | -8.0% | -3.0% | 8.6% | 1.6% |
| 2022 | -5.8% | 24.8% | -3.5% | 8.1% | -1.5% | -12.6% | 12.0% | -0.7% | -7.2% | 15.5% | 5.3% | -4.2% |
| 2021 | -3.1% | 13.9% | 15.7% | 5.3% | 5.3% | -10.2% | 4.1% | -4.1% | -5.1% | 2.6% | 2.1% | 9.1% |
| 2020 | -4.1% | -10.9% | -13.8% | 2.3% | 9.0% | -2.1% | 3.5% | 7.4% | -2.7% | 6.8% | 8.7% | 1.7% |
| 2019 | 15.0% | 9.0% | 1.8% | 1.9% | -8.9% | 13.6% | 5.6% | -2.2% | 2.5% | 16.4% | 2.2% | 1.5% |
| 2018 | 2.1% | 2.9% | -4.4% | 2.5% | 7.0% | -6.4% | 3.0% | -2.0% | -3.0% | -7.5% | 2.6% | -11.5% |
| 2017 | 0.1% | 6.3% | -4.9% | -1.5% | -6.9% | -0.2% | -0.6% | 0.7% | 5.2% | 0.9% | 2.9% | 9.1% |