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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $383.19 | $442.94 | $380.38 | $436.91 | +13.56% | 6,576,064 |
| Sep 2026 | $382.67 | $407.64 | $380.10 | $384.75 | +0.18% | 5,991,974 |
| Aug 2026 | $401.04 | $433.02 | $379.86 | $384.05 | -5.43% | 7,248,978 |
| Jul 2026 | $369.08 | $417.46 | $367.74 | $406.10 | +8.70% | 7,465,862 |
| Jun 2026 | $383.46 | $419.83 | $371.35 | $373.60 | -1.88% | 8,394,695 |
| May 2026 | $362.62 | $386.39 | $351.75 | $380.77 | +5.04% | 6,365,604 |
| Apr 2026 | $304.23 | $365.86 | $301.04 | $362.50 | +19.27% | 6,731,908 |
| Mar 2026 | $314.89 | $324.21 | $289.08 | $303.92 | -3.71% | 7,815,449 |
| Feb 2026 | $328.69 | $365.59 | $310.00 | $315.64 | -4.21% | 8,396,734 |
| Jan 2026 | $290.83 | $336.55 | $287.95 | $329.50 | +14.07% | 6,400,188 |
| Dec 2025 | $278.14 | $300.72 | $275.00 | $288.87 | +3.42% | 7,033,369 |
| Nov 2025 | $280.72 | $283.15 | $263.12 | $279.32 | -1.10% | 5,877,901 |
| Oct 2025 | $280.25 | $287.00 | $260.31 | $282.43 | +0.57% | 8,238,353 |
| Sep 2025 | $292.35 | $302.48 | $276.02 | $280.83 | -5.02% | 6,689,812 |
| Aug 2025 | $285.74 | $298.03 | $281.17 | $295.66 | +1.91% | 6,825,173 |
| Jul 2025 | $313.46 | $347.44 | $289.77 | $290.13 | -7.57% | 9,955,972 |
| Jun 2025 | $303.62 | $318.14 | $295.61 | $313.90 | +7.20% | 8,085,852 |
| May 2025 | $288.96 | $306.53 | $286.47 | $292.82 | +1.59% | 6,008,695 |
| Apr 2025 | $287.10 | $294.76 | $250.07 | $288.23 | -0.18% | 8,103,459 |
| Mar 2025 | $301.18 | $301.49 | $273.75 | $288.75 | -2.83% | 11,136,980 |
| Feb 2025 | $286.60 | $310.98 | $279.52 | $297.16 | +2.65% | 8,234,504 |
| Jan 2025 | $272.32 | $297.38 | $263.07 | $289.50 | +7.52% | 8,560,214 |
| Dec 2024 | $323.15 | $324.45 | $256.98 | $269.26 | -16.18% | 10,767,140 |
| Nov 2024 | $286.61 | $326.87 | $283.80 | $321.24 | +12.19% | 6,884,870 |
| Oct 2024 | $287.94 | $299.61 | $277.64 | $286.34 | -0.99% | 6,296,147 |
| Sep 2024 | $283.55 | $293.68 | $264.99 | $289.21 | +0.89% | 7,928,438 |
| Aug 2024 | $304.94 | $307.28 | $275.00 | $286.65 | -5.88% | 7,347,816 |
| Jul 2024 | $286.74 | $314.17 | $277.71 | $304.56 | +6.64% | 8,525,610 |
| Jun 2024 | $300.75 | $302.08 | $274.48 | $285.60 | -5.05% | 8,802,014 |
| May 2024 | $284.56 | $307.00 | $281.32 | $300.78 | +5.64% | 7,384,995 |
| Apr 2024 | $335.40 | $342.20 | $281.22 | $284.72 | -14.80% | 5,719,301 |
| Mar 2024 | $322.96 | $337.11 | $312.83 | $334.18 | +4.03% | 5,403,820 |
| Feb 2024 | $286.39 | $333.33 | $285.14 | $321.22 | +12.54% | 5,648,715 |
| Jan 2024 | $278.77 | $291.45 | $273.88 | $285.42 | +2.05% | 4,154,551 |
| Dec 2023 | $276.40 | $284.33 | $261.77 | $279.68 | +1.61% | 5,145,285 |
| Nov 2023 | $254.41 | $275.98 | $253.72 | $275.26 | +8.21% | 6,170,084 |
| Oct 2023 | $261.18 | $267.60 | $237.14 | $254.38 | -2.99% | 7,682,083 |
| Sep 2023 | $288.30 | $288.40 | $259.45 | $262.23 | -7.98% | 6,323,496 |
| Aug 2023 | $289.43 | $295.98 | $271.04 | $284.96 | -2.70% | 5,066,529 |
| Jul 2023 | $270.94 | $294.99 | $267.32 | $292.86 | +7.83% | 5,093,344 |
| Jun 2023 | $234.51 | $272.25 | $231.41 | $271.59 | +15.73% | 7,406,427 |
| May 2023 | $249.13 | $251.18 | $229.12 | $234.68 | -5.29% | 8,067,672 |
| Apr 2023 | $256.27 | $257.49 | $234.91 | $247.80 | -3.48% | 8,263,006 |
| Mar 2023 | $250.34 | $264.42 | $237.31 | $256.74 | +3.59% | 14,369,570 |
| Feb 2023 | $225.97 | $250.97 | $224.03 | $247.84 | +8.96% | 13,517,427 |
| Jan 2023 | $203.28 | $231.75 | $199.51 | $227.45 | +12.35% | 6,614,788 |
| Dec 2022 | $212.00 | $216.76 | $196.11 | $202.44 | -4.19% | 8,105,269 |
| Nov 2022 | $205.48 | $215.10 | $191.45 | $211.29 | +4.87% | 7,801,780 |
| Oct 2022 | $177.61 | $203.53 | $177.49 | $201.48 | +15.52% | 10,044,940 |
| Sep 2022 | $185.63 | $198.69 | $168.25 | $174.41 | -7.22% | 9,939,441 |
| Aug 2022 | $188.59 | $198.99 | $180.04 | $187.98 | -1.19% | 7,080,121 |
| Jul 2022 | $168.52 | $190.75 | $162.50 | $190.25 | +12.00% | 7,818,642 |
| Jun 2022 | $195.98 | $200.76 | $160.29 | $169.86 | -12.62% | 8,931,468 |
| May 2022 | $198.16 | $211.66 | $173.73 | $194.40 | -1.94% | 10,208,954 |
| Apr 2022 | $184.39 | $207.46 | $175.95 | $198.25 | +8.13% | 7,982,381 |
| Mar 2022 | $190.79 | $198.44 | $178.62 | $183.35 | -3.94% | 11,763,533 |
| Feb 2022 | $155.11 | $191.15 | $153.04 | $190.87 | +24.85% | 7,841,954 |
| Jan 2022 | $162.85 | $170.74 | $145.79 | $152.88 | -5.76% | 6,492,447 |
| Dec 2021 | $150.88 | $164.33 | $149.38 | $162.22 | +9.14% | 6,170,581 |
| Nov 2021 | $148.25 | $167.83 | $144.74 | $148.63 | +1.69% | 7,508,633 |
| Oct 2021 | $142.42 | $153.63 | $139.02 | $146.16 | +2.63% | 6,399,576 |
| Sep 2021 | $149.18 | $150.89 | $135.46 | $142.42 | -5.08% | 7,767,386 |
| Aug 2021 | $158.65 | $160.08 | $146.36 | $150.04 | -4.52% | 6,045,532 |
| Jul 2021 | $152.62 | $160.11 | $143.12 | $157.15 | +4.14% | 6,523,501 |
| Jun 2021 | $170.43 | $175.76 | $147.85 | $150.90 | -10.22% | 9,247,300 |
| May 2021 | $163.05 | $181.21 | $161.37 | $168.07 | +4.84% | 7,838,946 |
| Apr 2021 | $152.05 | $164.92 | $150.70 | $160.31 | +5.27% | 7,264,028 |
| Mar 2021 | $135.08 | $158.63 | $134.57 | $152.29 | +15.20% | 10,545,767 |
| Feb 2021 | $117.85 | $139.45 | $116.19 | $132.20 | +13.89% | 6,448,360 |
| Jan 2021 | $121.78 | $135.33 | $114.26 | $116.08 | -3.06% | 8,014,476 |
| Dec 2020 | $120.15 | $122.87 | $116.08 | $119.75 | +1.66% | 7,503,936 |
| Nov 2020 | $110.43 | $123.09 | $107.36 | $117.80 | +8.08% | 5,843,670 |
| Oct 2020 | $102.51 | $115.17 | $102.37 | $108.99 | +6.81% | 7,306,966 |
| Sep 2020 | $105.06 | $110.56 | $99.98 | $102.04 | -2.70% | 6,873,804 |
| Aug 2020 | $99.22 | $109.43 | $98.38 | $104.87 | +6.73% | 7,338,201 |
| Jul 2020 | $95.53 | $107.06 | $89.38 | $98.26 | +3.51% | 7,917,228 |
| Jun 2020 | $97.33 | $105.78 | $89.60 | $94.93 | -2.13% | 10,501,060 |
| May 2020 | $87.46 | $99.31 | $80.20 | $97.00 | +8.28% | 7,891,636 |
| Apr 2020 | $83.98 | $96.28 | $78.23 | $89.58 | +2.27% | 10,920,170 |
| Mar 2020 | $102.83 | $109.44 | $70.57 | $87.59 | -14.37% | 17,903,730 |
| Feb 2020 | $115.33 | $120.03 | $99.39 | $102.29 | -10.90% | 10,217,591 |
| Jan 2020 | $120.85 | $122.06 | $113.96 | $114.80 | -4.14% | 8,277,690 |
| Dec 2019 | $118.28 | $122.17 | $116.06 | $119.76 | +1.51% | 9,593,738 |
| Nov 2019 | $117.28 | $120.49 | $112.64 | $117.98 | +1.67% | 10,989,836 |
| Oct 2019 | $100.34 | $120.85 | $95.39 | $116.04 | +16.44% | 11,568,005 |
| Sep 2019 | $96.31 | $104.97 | $95.25 | $99.66 | +2.50% | 10,286,221 |
| Aug 2019 | $99.65 | $100.64 | $93.43 | $97.23 | -2.72% | 11,805,157 |
| Jul 2019 | $95.00 | $105.25 | $90.36 | $99.95 | +5.63% | 11,747,332 |
| Jun 2019 | $83.36 | $94.65 | $83.36 | $94.62 | +13.63% | 7,863,444 |
| May 2019 | $91.76 | $92.64 | $82.62 | $83.27 | -9.45% | 10,234,706 |
| Apr 2019 | $91.25 | $94.97 | $88.19 | $91.96 | +1.88% | 8,419,037 |
| Mar 2019 | $89.73 | $90.70 | $85.74 | $90.26 | +1.13% | 9,906,171 |
| Feb 2019 | $82.38 | $91.92 | $80.95 | $89.25 | +9.00% | 8,698,778 |
| Jan 2019 | $69.80 | $82.77 | $69.06 | $81.88 | +15.05% | 8,225,523 |
| Dec 2018 | $82.28 | $82.75 | $68.62 | $71.17 | -11.54% | 13,049,008 |
| Nov 2018 | $79.63 | $83.67 | $76.17 | $80.45 | +1.94% | 9,505,259 |
| Oct 2018 | $85.88 | $86.61 | $74.65 | $78.92 | -7.47% | 15,409,098 |
| Sep 2018 | $87.00 | $89.10 | $83.12 | $85.29 | -2.96% | 9,180,897 |
| Aug 2018 | $90.30 | $92.64 | $84.61 | $87.89 | -2.56% | 11,268,572 |
| Jul 2018 | $86.59 | $94.15 | $86.44 | $90.20 | +3.04% | 9,358,064 |
| Jun 2018 | $94.86 | $96.70 | $86.43 | $87.54 | -6.44% | 9,443,734 |
| May 2018 | $87.18 | $97.41 | $85.07 | $93.57 | +6.43% | 11,437,037 |
| Apr 2018 | $85.00 | $93.73 | $82.40 | $87.92 | +2.54% | 10,369,354 |
| Mar 2018 | $90.95 | $95.08 | $82.59 | $85.74 | -4.91% | 12,978,223 |
| Feb 2018 | $87.16 | $95.97 | $79.84 | $90.17 | +2.95% | 10,172,987 |
| Jan 2018 | $86.63 | $92.64 | $85.79 | $87.59 | +2.10% | 8,447,241 |
| Dec 2017 | $78.74 | $87.33 | $76.93 | $85.79 | +9.13% | 9,012,944 |
| Nov 2017 | $78.06 | $79.99 | $72.69 | $78.61 | +2.30% | 8,967,232 |
| Oct 2017 | $76.28 | $79.70 | $74.43 | $76.84 | +0.88% | 8,807,369 |
| Sep 2017 | $72.86 | $76.98 | $71.17 | $76.17 | +5.18% | 9,467,751 |
| Aug 2017 | $72.61 | $74.02 | $68.46 | $72.42 | +0.08% | 8,638,829 |
| Jul 2017 | $73.02 | $76.61 | $71.33 | $72.36 | -0.62% | 10,954,178 |
| Jun 2017 | $73.42 | $78.00 | $69.31 | $72.81 | -0.19% | 13,103,953 |
| May 2017 | $79.16 | $80.06 | $70.50 | $72.95 | -7.45% | 12,840,306 |
| Apr 2017 | $80.24 | $82.28 | $74.14 | $78.82 | -1.50% | 10,584,167 |
| Mar 2017 | $86.11 | $87.78 | $76.18 | $80.02 | -5.47% | 12,202,242 |
| Feb 2017 | $80.06 | $88.58 | $78.65 | $84.65 | +6.28% | 9,852,498 |
| Jan 2017 | $80.59 | $83.97 | $78.33 | $79.65 | +0.14% | 8,381,811 |
| Dec 2016 | $81.58 | $87.58 | $79.49 | $79.54 | -1.92% | 10,166,746 |
| Nov 2016 | $69.32 | $83.56 | $66.86 | $81.10 | +17.91% | 14,467,068 |
| Oct 2016 | $72.01 | $72.76 | $65.10 | $68.78 | -4.51% | 15,165,012 |
| Sep 2016 | $72.28 | $74.32 | $67.66 | $72.03 | -0.07% | 10,593,900 |
| Aug 2016 | $78.27 | $78.37 | $70.94 | $72.08 | -8.11% | 11,829,000 |
| Jul 2016 | $76.89 | $84.25 | $75.01 | $78.44 | +2.00% | 14,253,800 |
| Jun 2016 | $74.07 | $78.38 | $72.00 | $76.90 | +3.43% | 13,920,700 |
| May 2016 | $74.03 | $75.46 | $70.02 | $74.35 | +0.51% | 15,363,900 |
| Apr 2016 | $68.38 | $74.67 | $67.57 | $73.97 | +6.91% | 18,221,300 |
| Mar 2016 | $61.88 | $71.34 | $60.94 | $69.19 | +13.63% | 15,473,600 |
| Feb 2016 | $56.66 | $61.72 | $55.41 | $60.89 | +6.94% | 11,850,100 |
| Jan 2016 | $57.15 | $58.92 | $50.08 | $56.94 | -1.68% | 11,998,200 |
| Dec 2015 | $59.00 | $60.00 | $55.00 | $57.91 | -1.53% | 10,159,800 |
| Nov 2015 | $59.99 | $61.74 | $56.70 | $58.81 | -1.92% | 7,746,000 |
| Oct 2015 | $54.47 | $61.75 | $53.99 | $59.96 | +11.02% | 15,847,600 |
| Sep 2015 | $56.61 | $61.05 | $53.24 | $54.01 | -7.07% | 16,586,000 |
| Aug 2015 | $60.36 | $62.84 | $53.38 | $58.12 | -4.09% | 12,418,500 |
| Jul 2015 | $60.80 | $62.12 | $56.90 | $60.60 | +0.20% | 17,415,000 |
| Jun 2015 | $63.63 | $66.42 | $60.32 | $60.48 | -5.20% | 10,236,200 |
| May 2015 | $65.40 | $66.86 | $63.35 | $63.80 | -1.42% | 9,801,900 |
| Apr 2015 | $61.56 | $65.64 | $56.29 | $64.72 | +5.96% | 16,646,000 |
| Mar 2015 | $56.75 | $61.80 | $55.18 | $61.08 | +7.14% | 18,049,100 |
| Feb 2015 | $52.76 | $58.54 | $51.98 | $57.01 | +8.86% | 13,279,500 |
| Jan 2015 | $61.47 | $62.19 | $50.63 | $52.37 | -14.53% | 14,191,800 |
| Dec 2014 | $63.15 | $65.14 | $56.10 | $61.27 | -4.18% | 14,622,200 |
| Nov 2014 | $67.37 | $67.56 | $62.18 | $63.94 | -5.25% | 11,651,700 |
| Oct 2014 | $68.18 | $68.45 | $59.92 | $67.48 | -1.35% | 16,097,800 |
| Sep 2014 | $70.10 | $73.96 | $68.00 | $68.40 | -2.17% | 11,730,800 |
| Aug 2014 | $67.95 | $70.45 | $66.76 | $69.92 | +2.45% | 8,451,500 |
| Jul 2014 | $74.00 | $75.38 | $68.05 | $68.25 | -7.41% | 11,651,000 |
| Jun 2014 | $72.02 | $74.69 | $70.99 | $73.71 | +2.45% | 6,750,200 |
| May 2014 | $71.17 | $74.04 | $70.31 | $71.95 | +1.60% | 10,034,600 |
| Apr 2014 | $70.76 | $73.10 | $67.88 | $70.82 | +0.23% | 12,710,200 |
| Mar 2014 | $68.46 | $72.47 | $67.84 | $70.66 | +1.99% | 9,866,800 |
| Feb 2014 | $69.53 | $74.56 | $66.28 | $69.28 | -0.96% | 12,859,000 |
| Jan 2014 | $75.84 | $76.77 | $68.42 | $69.95 | -7.77% | 7,968,500 |
| Dec 2013 | $73.52 | $75.99 | $71.32 | $75.84 | +3.14% | 6,653,300 |
| Nov 2013 | $73.55 | $75.65 | $73.10 | $73.53 | +0.33% | 6,887,400 |
| Oct 2013 | $73.20 | $76.78 | $70.79 | $73.29 | +0.03% | 10,550,100 |
| Sep 2013 | $67.94 | $75.83 | $65.50 | $73.27 | +9.87% | 9,729,700 |
| Aug 2013 | $70.96 | $71.75 | $66.56 | $66.69 | -5.00% | 8,283,000 |
| Jul 2013 | $65.94 | $71.75 | $65.33 | $70.20 | +7.08% | 10,848,300 |
| Jun 2013 | $66.07 | $66.87 | $61.93 | $65.56 | -0.32% | 8,938,200 |
| May 2013 | $64.45 | $70.15 | $62.52 | $65.77 | +1.08% | 9,300,800 |
| Apr 2013 | $71.16 | $71.16 | $59.44 | $65.07 | -8.57% | 14,549,900 |
| Mar 2013 | $65.55 | $71.30 | $64.81 | $71.17 | +6.88% | 11,080,500 |
| Feb 2013 | $65.39 | $72.90 | $64.08 | $66.59 | +2.89% | 13,989,300 |
| Jan 2013 | $63.73 | $65.70 | $62.16 | $64.72 | +4.22% | 10,401,400 |
| Dec 2012 | $57.11 | $62.45 | $55.74 | $62.10 | +10.11% | 9,657,200 |
| Nov 2012 | $55.07 | $58.68 | $53.09 | $56.40 | +3.79% | 12,315,400 |
| Oct 2012 | $52.77 | $55.50 | $49.72 | $54.34 | +3.80% | 11,467,000 |
| Sep 2012 | $51.44 | $58.80 | $50.58 | $52.35 | +1.79% | 8,818,800 |
| Aug 2012 | $51.75 | $54.46 | $49.23 | $51.43 | -0.10% | 7,542,200 |
| Jul 2012 | $50.80 | $52.50 | $44.91 | $51.48 | +1.94% | 13,597,300 |
| Jun 2012 | $45.85 | $50.51 | $44.81 | $50.50 | +6.97% | 11,220,900 |
| May 2012 | $55.95 | $57.36 | $46.66 | $47.21 | -15.53% | 11,066,900 |
| Apr 2012 | $56.48 | $57.70 | $51.31 | $55.89 | -1.04% | 14,165,500 |
| Mar 2012 | $54.03 | $58.58 | $52.26 | $56.48 | +5.14% | 13,611,900 |
| Feb 2012 | $53.81 | $57.70 | $51.90 | $53.72 | +0.98% | 12,964,500 |
| Jan 2012 | $49.93 | $57.30 | $49.66 | $53.20 | +9.26% | 14,068,700 |
| Dec 2011 | $48.81 | $50.92 | $44.65 | $48.69 | -0.86% | 12,883,300 |
| Nov 2011 | $41.72 | $49.14 | $41.20 | $49.11 | +11.13% | 14,967,500 |
| Oct 2011 | $33.65 | $46.70 | $31.09 | $44.19 | +29.93% | 13,180,500 |
| Sep 2011 | $41.44 | $41.88 | $32.75 | $34.01 | -17.93% | 12,372,500 |
| Aug 2011 | $47.68 | $47.89 | $36.71 | $41.44 | -11.85% | 21,793,000 |
| Jul 2011 | $49.67 | $50.61 | $45.80 | $47.01 | -5.32% | 16,736,700 |
| Jun 2011 | $51.06 | $51.38 | $46.26 | $49.65 | -3.61% | 18,680,600 |
| May 2011 | $56.79 | $56.88 | $49.95 | $51.51 | -9.01% | 13,554,800 |
| Apr 2011 | $58.31 | $60.60 | $53.40 | $56.61 | -2.02% | 10,479,300 |
| Mar 2011 | $55.65 | $58.72 | $50.70 | $57.78 | +4.43% | 14,607,000 |
| Feb 2011 | $52.99 | $59.95 | $52.99 | $55.33 | +5.81% | 16,895,200 |
| Jan 2011 | $51.71 | $54.74 | $50.47 | $52.29 | +2.33% | 15,841,100 |
| Dec 2010 | $45.21 | $51.98 | $45.17 | $51.10 | +14.96% | 15,990,500 |
| Nov 2010 | $42.08 | $48.01 | $41.77 | $44.45 | +6.21% | 15,525,000 |
| Oct 2010 | $42.30 | $44.14 | $39.65 | $41.85 | +0.77% | 16,715,200 |
| Sep 2010 | $38.02 | $42.10 | $38.02 | $41.53 | +11.49% | 16,021,200 |
| Aug 2010 | $40.22 | $42.03 | $34.58 | $37.25 | -5.17% | 18,680,400 |
| Jul 2010 | $36.31 | $41.39 | $34.91 | $39.28 | +8.66% | 26,367,200 |
| Jun 2010 | $45.40 | $46.50 | $36.10 | $36.15 | -21.26% | 20,722,000 |
| May 2010 | $49.15 | $50.38 | $41.28 | $45.91 | -5.94% | 24,913,700 |
| Apr 2010 | $50.03 | $55.47 | $48.00 | $48.81 | -0.85% | 27,256,300 |
| Mar 2010 | $44.63 | $50.60 | $44.39 | $49.23 | +11.03% | 16,588,700 |
| Feb 2010 | $41.00 | $44.65 | $38.77 | $44.34 | +8.84% | 15,394,000 |
| Jan 2010 | $44.08 | $49.05 | $40.34 | $40.74 | -5.74% | 17,626,100 |
| Dec 2009 | $41.45 | $46.09 | $40.30 | $43.22 | +5.72% | 20,245,200 |
| Nov 2009 | $36.65 | $41.70 | $35.52 | $40.88 | +12.06% | 18,263,900 |
| Oct 2009 | $42.37 | $44.96 | $36.16 | $36.48 | -14.29% | 29,290,800 |
| Sep 2009 | $36.40 | $44.76 | $35.63 | $42.56 | +15.21% | 22,392,700 |
| Aug 2009 | $34.76 | $37.68 | $33.79 | $36.94 | +9.58% | 21,465,400 |
| Jul 2009 | $38.74 | $40.11 | $32.85 | $33.71 | -12.19% | 27,537,100 |
| Jun 2009 | $38.53 | $43.80 | $36.56 | $38.39 | +1.05% | 23,921,100 |
| May 2009 | $35.12 | $39.58 | $31.77 | $37.99 | +7.83% | 21,953,800 |
| Apr 2009 | $25.41 | $38.58 | $24.98 | $35.23 | +33.80% | 35,110,500 |
| Mar 2009 | $23.16 | $29.43 | $19.75 | $26.33 | +10.68% | 43,526,400 |
| Feb 2009 | $21.87 | $27.55 | $20.25 | $23.79 | +7.50% | 43,072,500 |
| Jan 2009 | $20.04 | $25.36 | $18.25 | $22.13 | +10.98% | 33,076,300 |
| Dec 2008 | $19.69 | $25.30 | $16.08 | $19.94 | -3.30% | 33,293,900 |
| Nov 2008 | $24.93 | $28.14 | $12.58 | $20.62 | -17.65% | 31,438,900 |
| Oct 2008 | $38.05 | $38.11 | $16.61 | $25.04 | -34.05% | 65,914,400 |
| Sep 2008 | $55.89 | $55.89 | $35.35 | $37.97 | -33.40% | 39,138,800 |
| Aug 2008 | $62.28 | $62.46 | $53.43 | $57.01 | -9.74% | 25,728,000 |
| Jul 2008 | $76.40 | $78.25 | $56.85 | $63.16 | -18.07% | 38,809,500 |
| Jun 2008 | $67.92 | $78.44 | $65.87 | $77.09 | +13.42% | 21,875,700 |
| May 2008 | $60.28 | $68.92 | $59.11 | $67.97 | +11.83% | 19,161,200 |
| Apr 2008 | $59.79 | $64.27 | $58.34 | $60.78 | +1.54% | 19,473,200 |
| Mar 2008 | $55.36 | $61.30 | $53.45 | $59.86 | +7.93% | 19,877,600 |
| Feb 2008 | $49.46 | $58.70 | $47.02 | $55.46 | +12.70% | 20,059,300 |
| Jan 2008 | $53.88 | $54.65 | $41.14 | $49.21 | -9.21% | 28,936,300 |
| Dec 2007 | $51.03 | $56.22 | $50.03 | $54.20 | +5.06% | 15,987,300 |
| Nov 2007 | $57.23 | $58.42 | $46.08 | $51.59 | -11.59% | 24,689,500 |
| Oct 2007 | $56.50 | $59.89 | $48.71 | $58.35 | +3.20% | 26,186,300 |
| Sep 2007 | $52.75 | $58.00 | $51.75 | $56.54 | +6.74% | 15,228,800 |
| Aug 2007 | $52.87 | $53.45 | $39.91 | $52.97 | +0.82% | 31,326,100 |
| Jul 2007 | $56.72 | $63.35 | $51.55 | $52.54 | -6.61% | 30,815,500 |
| Jun 2007 | $61.47 | $63.67 | $53.01 | $56.26 | -8.33% | 23,252,000 |
| May 2007 | $59.25 | $64.13 | $58.12 | $61.37 | +3.32% | 21,432,300 |
| Apr 2007 | $48.33 | $62.48 | $48.12 | $59.40 | +22.73% | 35,930,800 |
| Mar 2007 | $44.20 | $49.00 | $42.00 | $48.40 | +6.00% | 23,538,900 |
| Feb 2007 | $41.86 | $46.90 | $40.84 | $45.66 | +9.65% | 19,552,100 |
| Jan 2007 | $39.78 | $42.14 | $37.69 | $41.64 | +5.74% | 16,903,700 |
| Dec 2006 | $38.70 | $40.96 | $37.15 | $39.38 | +2.31% | 23,137,700 |
| Nov 2006 | $34.41 | $39.02 | $32.73 | $38.49 | +12.05% | 20,326,900 |
| Oct 2006 | $32.39 | $35.99 | $30.40 | $34.35 | +6.88% | 21,086,800 |
| Sep 2006 | $32.50 | $33.45 | $28.43 | $32.14 | -1.92% | 17,507,800 |
| Aug 2006 | $35.00 | $35.64 | $29.80 | $32.77 | -8.59% | 22,905,500 |
| Jul 2006 | $40.85 | $42.18 | $35.36 | $35.85 | -13.56% | 26,844,400 |
| Jun 2006 | $40.40 | $42.21 | $33.09 | $41.48 | +2.90% | 37,652,200 |
| May 2006 | $45.13 | $49.75 | $38.55 | $40.31 | -9.38% | 24,990,400 |
| Apr 2006 | $48.10 | $49.12 | $42.71 | $44.48 | -5.29% | 21,661,800 |
| Mar 2006 | $41.45 | $47.60 | $39.34 | $46.96 | +13.99% | 17,014,400 |
| Feb 2006 | $39.50 | $44.20 | $37.10 | $41.20 | +3.64% | 16,504,800 |
| Jan 2006 | $31.00 | $40.83 | $30.66 | $39.75 | +30.07% | 16,933,400 |
| Dec 2005 | $32.48 | $33.63 | $30.39 | $30.56 | -5.25% | 10,972,000 |
| Nov 2005 | $28.08 | $32.59 | $28.08 | $32.26 | +13.14% | 12,290,000 |
| Oct 2005 | $26.51 | $28.95 | $23.59 | $28.51 | +7.73% | 14,454,600 |
| Sep 2005 | $24.13 | $26.60 | $23.56 | $26.47 | +10.27% | 10,147,400 |
| Aug 2005 | $23.36 | $24.92 | $23.23 | $24.00 | +2.74% | 10,890,600 |
| Jul 2005 | $18.70 | $23.50 | $18.23 | $23.36 | +26.03% | 11,650,400 |
| Jun 2005 | $19.25 | $20.77 | $18.40 | $18.54 | -3.69% | 12,093,800 |
| May 2005 | $18.85 | $20.18 | $17.30 | $19.25 | +2.01% | 14,497,600 |
| Apr 2005 | $20.06 | $22.12 | $18.31 | $18.87 | -5.70% | 17,280,400 |
| Mar 2005 | $23.04 | $23.77 | $19.24 | $20.01 | -12.45% | 13,755,000 |
| Feb 2005 | $19.19 | $23.19 | $18.61 | $22.85 | +19.10% | 12,320,800 |
| Jan 2005 | $19.40 | $19.68 | $17.91 | $19.19 | -1.51% | 8,883,800 |
| Dec 2004 | $20.06 | $20.45 | $18.51 | $19.48 | -2.38% | 8,051,200 |
| Nov 2004 | $17.21 | $20.67 | $16.80 | $19.96 | +16.29% | 8,551,800 |
| Oct 2004 | $20.00 | $20.95 | $16.54 | $17.16 | -13.55% | 11,322,200 |
| Sep 2004 | $19.00 | $20.54 | $18.30 | $19.85 | +4.67% | 7,678,400 |
| Aug 2004 | $19.79 | $20.35 | $18.08 | $18.97 | -4.75% | 7,458,800 |
| Jul 2004 | $20.17 | $21.38 | $18.49 | $19.91 | -1.24% | 11,532,600 |
| Jun 2004 | $18.24 | $20.31 | $17.40 | $20.16 | +10.19% | 9,182,400 |
| May 2004 | $16.60 | $18.42 | $15.88 | $18.30 | +10.81% | 9,318,000 |
| Apr 2004 | $17.85 | $19.13 | $16.30 | $16.51 | -6.06% | 12,233,000 |
| Mar 2004 | $15.89 | $18.06 | $14.63 | $17.58 | +11.80% | 8,224,600 |
| Feb 2004 | $14.58 | $15.97 | $13.59 | $15.72 | +8.41% | 4,648,200 |
| Jan 2004 | $17.15 | $17.55 | $14.08 | $14.50 | -12.68% | 4,618,400 |
| Dec 2003 | $14.85 | $17.50 | $14.85 | $16.61 | +12.65% | 5,485,000 |
| Nov 2003 | $14.37 | $15.50 | $14.33 | $14.74 | +2.72% | 3,817,600 |
| Oct 2003 | $11.10 | $14.48 | $11.06 | $14.35 | +29.34% | 6,067,000 |
| Sep 2003 | $11.54 | $11.75 | $10.69 | $11.10 | -3.81% | 3,987,200 |
| Aug 2003 | $11.20 | $11.90 | $10.65 | $11.54 | +2.99% | 4,048,800 |
| Jul 2003 | $10.35 | $11.25 | $9.85 | $11.20 | +8.21% | 3,571,600 |
| Jun 2003 | $9.65 | $10.73 | $9.58 | $10.35 | +7.76% | 1,949,400 |
| May 2003 | $8.48 | $9.85 | $8.35 | $9.61 | +13.00% | 2,642,400 |
| Apr 2003 | $7.50 | $8.53 | $7.31 | $8.50 | +12.58% | 2,319,000 |
| Mar 2003 | $8.15 | $8.45 | $6.58 | $7.55 | -7.65% | 3,769,400 |
| Feb 2003 | $9.45 | $9.58 | $7.59 | $8.18 | -13.49% | 3,564,800 |
| Jan 2003 | $10.50 | $10.68 | $9.00 | $9.45 | -9.31% | 2,911,000 |
| Dec 2002 | $11.45 | $11.75 | $10.22 | $10.42 | -8.19% | 2,369,000 |
| Nov 2002 | $10.50 | $11.50 | $10.11 | $11.35 | +8.35% | 2,216,000 |
| Oct 2002 | $10.95 | $11.79 | $9.50 | $10.48 | -4.12% | 2,987,200 |
| Sep 2002 | $12.14 | $12.22 | $10.78 | $10.93 | -9.71% | 2,215,400 |
| Aug 2002 | $12.45 | $12.86 | $11.61 | $12.10 | -2.42% | 1,901,400 |
| Jul 2002 | $15.30 | $16.00 | $10.92 | $12.40 | -18.69% | 2,909,000 |
| Jun 2002 | $15.40 | $15.68 | $14.10 | $15.25 | -1.13% | 2,368,600 |
| May 2002 | $16.05 | $17.13 | $15.25 | $15.43 | -4.34% | 2,186,800 |
| Apr 2002 | $13.80 | $16.13 | $13.75 | $16.13 | +16.89% | 3,020,400 |
| Mar 2002 | $13.00 | $13.93 | $12.95 | $13.80 | +6.12% | 1,394,600 |
| Feb 2002 | $13.00 | $13.45 | $12.70 | $13.00 | 0.00% | 1,428,600 |
| Jan 2002 | $13.10 | $13.25 | $12.00 | $13.00 | -0.95% | 2,147,800 |
| Dec 2001 | $12.10 | $13.65 | $11.76 | $13.13 | +7.58% | 2,122,200 |
| Nov 2001 | $11.58 | $12.75 | $11.50 | $12.20 | +5.40% | 1,645,800 |
| Oct 2001 | $11.88 | $12.48 | $11.00 | $11.58 | -2.57% | 1,751,800 |
| Sep 2001 | $13.47 | $13.70 | $10.25 | $11.88 | -12.00% | 1,894,600 |
| Aug 2001 | $12.58 | $14.16 | $12.55 | $13.50 | +8.43% | 2,631,800 |
| Jul 2001 | $12.60 | $13.18 | $12.15 | $12.45 | -1.39% | 4,168,400 |
| Jun 2001 | $13.73 | $14.25 | $12.50 | $12.63 | -7.68% | 5,321,600 |
| May 2001 | $14.65 | $14.88 | $13.28 | $13.68 | -6.66% | 1,189,600 |
| Apr 2001 | $11.73 | $14.95 | $10.88 | $14.65 | +24.95% | 1,354,400 |
| Mar 2001 | $13.18 | $13.80 | $10.58 | $11.73 | -8.40% | 1,517,400 |
| Feb 2001 | $13.70 | $15.38 | $12.20 | $12.80 | -7.25% | 1,503,200 |
| Jan 2001 | $12.44 | $14.00 | $11.50 | $13.80 | +11.52% | 1,074,000 |
| Dec 2000 | $12.00 | $13.03 | $10.94 | $12.38 | +3.13% | 1,147,800 |
| Nov 2000 | $11.81 | $12.19 | $10.56 | $12.00 | +1.05% | 950,600 |
| Oct 2000 | $10.53 | $11.88 | $10.31 | $11.88 | +12.76% | 1,050,800 |
| Sep 2000 | $10.25 | $10.94 | $10.09 | $10.53 | +2.12% | 1,134,000 |
| Aug 2000 | $10.50 | $10.63 | $9.75 | $10.31 | -1.79% | 2,014,400 |
| Jul 2000 | $9.56 | $11.56 | $9.56 | $10.50 | +9.80% | 1,327,200 |
| Jun 2000 | $10.50 | $10.81 | $9.31 | $9.56 | -8.66% | 1,172,800 |
| May 2000 | $11.44 | $12.00 | $10.38 | $10.47 | -8.97% | 1,177,800 |
| Apr 2000 | $11.25 | $12.38 | $10.97 | $11.50 | +2.79% | 923,000 |
| Mar 2000 | $9.69 | $11.69 | $8.81 | $11.19 | +15.48% | 1,186,600 |
| Feb 2000 | $10.50 | $10.81 | $8.44 | $9.69 | -6.63% | 1,535,800 |
| Jan 2000 | $11.72 | $11.88 | $10.25 | $10.38 | -11.47% | 941,400 |
| Dec 1999 | $12.13 | $12.50 | $9.56 | $11.72 | -3.85% | 1,618,400 |
| Nov 1999 | $10.50 | $12.31 | $10.50 | $12.19 | +16.07% | 852,400 |
| Oct 1999 | $10.56 | $10.69 | $8.88 | $10.50 | 0.00% | 1,295,200 |
| Sep 1999 | $11.08 | $11.42 | $10.06 | $10.50 | -4.91% | 836,700 |
| Aug 1999 | $11.33 | $12.17 | $10.96 | $11.04 | -2.57% | 953,400 |
| Jul 1999 | $13.00 | $13.00 | $11.19 | $11.33 | -12.82% | 885,300 |
| Jun 1999 | $11.92 | $13.38 | $11.54 | $13.00 | +9.47% | 1,892,400 |
| May 1999 | $12.13 | $12.96 | $11.50 | $11.88 | -2.23% | 1,820,400 |
| Apr 1999 | $9.67 | $12.17 | $8.92 | $12.15 | +26.46% | 1,308,900 |
| Mar 1999 | $8.60 | $9.79 | $8.50 | $9.60 | +12.71% | 1,190,100 |
| Feb 1999 | $9.08 | $9.92 | $8.42 | $8.52 | -6.62% | 1,589,400 |
| Jan 1999 | $9.25 | $10.08 | $8.50 | $9.13 | -0.90% | 2,853,300 |
| Dec 1998 | $10.17 | $11.10 | $8.75 | $9.21 | -9.80% | 2,799,300 |
| Nov 1998 | $10.33 | $10.67 | $10.04 | $10.21 | -1.01% | 1,359,600 |
| Oct 1998 | $10.44 | $10.44 | $8.04 | $10.31 | -5.71% | 4,588,800 |
| Sep 1998 | $10.04 | $11.33 | $10.00 | $10.94 | +7.58% | 1,840,200 |
| Aug 1998 | $11.08 | $11.46 | $9.17 | $10.17 | -8.44% | 3,579,000 |
| Jul 1998 | $12.88 | $12.88 | $11.10 | $11.10 | -13.75% | 1,645,800 |
| Jun 1998 | $12.73 | $13.54 | $11.92 | $12.88 | +1.15% | 1,482,600 |
| May 1998 | $13.42 | $13.63 | $12.67 | $12.73 | -5.42% | 909,600 |
| Apr 1998 | $12.92 | $13.75 | $12.54 | $13.46 | +4.87% | 1,180,200 |
| Mar 1998 | $11.79 | $12.88 | $11.46 | $12.83 | +9.61% | 655,500 |
| Feb 1998 | $10.92 | $11.92 | $10.29 | $11.71 | +7.46% | 1,057,800 |
| Jan 1998 | $9.92 | $10.96 | $9.58 | $10.90 | +9.87% | 865,500 |
| Dec 1997 | $9.35 | $10.38 | $9.33 | $9.92 | +6.01% | 1,522,500 |
| Nov 1997 | $9.13 | $9.42 | $9.13 | $9.35 | +2.28% | 6,384,300 |
| Oct 1997 | $9.17 | $10.04 | $8.71 | $9.15 | -2.44% | 987,900 |
| Sep 1997 | $10.54 | $10.90 | $9.33 | $9.38 | -10.36% | 684,600 |
| Aug 1997 | $9.33 | $10.67 | $9.08 | $10.46 | +12.81% | 490,200 |
| Jul 1997 | $8.69 | $9.35 | $8.54 | $9.27 | +6.46% | 762,300 |
| Jun 1997 | $8.08 | $8.81 | $8.08 | $8.71 | +8.10% | 988,350 |
| May 1997 | $7.08 | $8.06 | $7.06 | $8.06 | +13.73% | 978,300 |
| Apr 1997 | $6.53 | $7.11 | $6.50 | $7.08 | +8.05% | 502,650 |
| Mar 1997 | $6.86 | $7.11 | $6.33 | $6.56 | -4.45% | 928,800 |
| Feb 1997 | $6.25 | $6.97 | $6.25 | $6.86 | +10.27% | 1,458,450 |
| Jan 1997 | $7.75 | $7.78 | $5.78 | $6.22 | -20.00% | 2,825,100 |
| Dec 1996 | $8.33 | $8.33 | $7.61 | $7.78 | -6.67% | 950,850 |
| Nov 1996 | $8.11 | $8.69 | $7.97 | $8.33 | +2.39% | 597,150 |
| Oct 1996 | $7.78 | $9.03 | $7.72 | $8.14 | +5.02% | 1,914,750 |
| Sep 1996 | $7.39 | $7.75 | $7.11 | $7.75 | +4.11% | 730,800 |
| Aug 1996 | $8.11 | $8.11 | $7.06 | $7.44 | -6.95% | 721,350 |
| Jul 1996 | $8.22 | $8.50 | $7.08 | $8.00 | -1.37% | 1,610,550 |
| Jun 1996 | $8.39 | $8.67 | $7.89 | $8.11 | -2.67% | 1,214,100 |
| May 1996 | $6.56 | $8.33 | $5.97 | $8.33 | +29.31% | 2,027,250 |
| Apr 1996 | $5.14 | $6.56 | $5.14 | $6.44 | +26.78% | 1,120,950 |
| Mar 1996 | $5.33 | $5.47 | $4.83 | $5.08 | -4.19% | 1,140,300 |
| Feb 1996 | $4.31 | $5.33 | $4.25 | $5.31 | +23.23% | 1,419,750 |
| Jan 1996 | $4.61 | $4.61 | $4.00 | $4.31 | -6.06% | 1,936,350 |
| Dec 1995 | $4.17 | $4.61 | $4.14 | $4.58 | +10.00% | 505,800 |
| Nov 1995 | $3.69 | $4.19 | $3.69 | $4.17 | +12.78% | 463,050 |
| Oct 1995 | $4.11 | $4.11 | $3.67 | $3.69 | -9.52% | 497,250 |
| Sep 1995 | $4.19 | $4.44 | $4.03 | $4.08 | -2.65% | 1,273,050 |
| Aug 1995 | $3.53 | $4.19 | $3.50 | $4.19 | +18.90% | 2,094,300 |
| Jul 1995 | $3.33 | $3.56 | $3.25 | $3.53 | +6.72% | 1,310,850 |
| Jun 1995 | $3.00 | $3.31 | $3.00 | $3.31 | +11.22% | 886,950 |
| May 1995 | $2.97 | $3.03 | $2.78 | $2.97 | 0.00% | 983,700 |
| Apr 1995 | $2.81 | $3.03 | $2.64 | $2.97 | +5.94% | 1,856,700 |
| Mar 1995 | $3.08 | $3.17 | $2.67 | $2.81 | -5.61% | 3,041,550 |
| Feb 1995 | $2.64 | $2.97 | $2.53 | $2.97 | +13.83% | 2,991,150 |
| Jan 1995 | $2.81 | $3.11 | $2.61 | $2.61 | -6.93% | 2,437,650 |
| Dec 1994 | $2.86 | $2.94 | $2.33 | $2.81 | -2.88% | 2,640,600 |
| Nov 1994 | $3.28 | $3.50 | $2.78 | $2.89 | -11.11% | 2,935,800 |
| Oct 1994 | $3.53 | $3.53 | $3.03 | $3.25 | -7.14% | 2,660,850 |
| Sep 1994 | $3.44 | $3.64 | $3.19 | $3.50 | – | 8,221,950 |
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% |