Ryerson Holding Corporation (RYI)
NYSE: RYI · Real-Time Price · USD
21.78
-0.13 (-0.59%)
Aug 15, 2025, 10:44 AM - Market open
Ryerson Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.50 | 22.50 | 21.78 | 21.91 | 21.91 | -4.49% | 141,003 |
| Aug 13, 2025 | 22.25 | 23.01 | 22.03 | 22.94 | 22.94 | 3.89% | 165,223 |
| Aug 12, 2025 | 21.42 | 22.38 | 21.32 | 22.08 | 22.08 | 4.40% | 259,222 |
| Aug 11, 2025 | 20.65 | 21.27 | 20.60 | 21.15 | 21.15 | 2.08% | 355,725 |
| Aug 8, 2025 | 20.76 | 21.14 | 20.67 | 20.72 | 20.72 | 0.19% | 222,564 |
| Aug 7, 2025 | 21.15 | 21.43 | 20.48 | 20.68 | 20.68 | -0.67% | 158,961 |
| Aug 6, 2025 | 21.45 | 21.52 | 20.81 | 20.82 | 20.82 | -2.53% | 215,453 |
| Aug 5, 2025 | 20.90 | 21.41 | 20.66 | 21.36 | 21.36 | 2.94% | 247,709 |
| Aug 4, 2025 | 20.70 | 21.11 | 20.25 | 20.75 | 20.75 | 0.53% | 443,265 |
| Aug 1, 2025 | 20.39 | 21.06 | 20.19 | 20.64 | 20.64 | 0.19% | 276,091 |
| Jul 31, 2025 | 20.70 | 20.82 | 20.01 | 20.60 | 20.60 | -1.72% | 375,731 |
| Jul 30, 2025 | 20.14 | 21.35 | 19.76 | 20.96 | 20.96 | -3.85% | 551,371 |
| Jul 29, 2025 | 23.07 | 23.07 | 21.69 | 21.80 | 21.80 | -3.63% | 290,518 |
| Jul 28, 2025 | 22.74 | 22.88 | 22.35 | 22.62 | 22.62 | -0.13% | 208,042 |
| Jul 25, 2025 | 22.42 | 22.76 | 22.01 | 22.65 | 22.65 | 0.98% | 218,474 |
| Jul 24, 2025 | 24.28 | 24.28 | 22.28 | 22.43 | 22.43 | -8.64% | 272,524 |
| Jul 23, 2025 | 24.04 | 24.59 | 23.96 | 24.55 | 24.55 | 3.32% | 186,361 |
| Jul 22, 2025 | 23.41 | 24.08 | 23.36 | 23.76 | 23.76 | 2.63% | 220,023 |
| Jul 21, 2025 | 23.13 | 23.58 | 23.00 | 23.15 | 23.15 | 1.67% | 184,649 |
| Jul 18, 2025 | 23.05 | 23.11 | 22.64 | 22.77 | 22.77 | -1.04% | 189,905 |
| Jul 17, 2025 | 22.61 | 23.03 | 22.59 | 23.01 | 23.01 | 1.46% | 191,351 |
| Jul 16, 2025 | 22.69 | 22.86 | 22.25 | 22.68 | 22.68 | 0.35% | 210,358 |
| Jul 15, 2025 | 23.58 | 23.59 | 22.57 | 22.60 | 22.60 | -3.46% | 215,540 |
| Jul 14, 2025 | 23.57 | 23.67 | 23.03 | 23.41 | 23.41 | -1.51% | 173,963 |
| Jul 11, 2025 | 23.92 | 24.06 | 23.34 | 23.77 | 23.77 | -0.75% | 248,881 |
| Jul 10, 2025 | 23.03 | 24.28 | 23.03 | 23.95 | 23.95 | 4.68% | 560,708 |
| Jul 9, 2025 | 23.27 | 23.33 | 22.64 | 22.88 | 22.88 | -1.38% | 306,603 |
| Jul 8, 2025 | 23.33 | 23.56 | 23.08 | 23.20 | 23.20 | 0.65% | 295,503 |
| Jul 7, 2025 | 23.18 | 23.77 | 22.97 | 23.05 | 23.05 | -1.96% | 237,262 |
| Jul 3, 2025 | 23.10 | 23.72 | 23.00 | 23.51 | 23.51 | 1.29% | 98,413 |
| Jul 2, 2025 | 22.63 | 23.25 | 22.36 | 23.21 | 23.21 | 3.11% | 220,314 |
| Jul 1, 2025 | 21.61 | 22.83 | 21.22 | 22.51 | 22.51 | 4.36% | 284,522 |
| Jun 30, 2025 | 22.16 | 22.20 | 21.36 | 21.57 | 21.57 | -2.40% | 480,523 |
| Jun 27, 2025 | 21.45 | 22.39 | 21.06 | 22.10 | 22.10 | 4.54% | 445,269 |
| Jun 26, 2025 | 20.95 | 21.64 | 20.83 | 21.14 | 21.14 | 2.13% | 358,319 |
| Jun 25, 2025 | 20.06 | 20.80 | 19.91 | 20.70 | 20.70 | 2.93% | 251,751 |
| Jun 24, 2025 | 19.83 | 20.18 | 19.83 | 20.11 | 20.11 | 2.18% | 194,651 |
| Jun 23, 2025 | 19.16 | 19.76 | 19.02 | 19.68 | 19.68 | 2.55% | 252,673 |
| Jun 20, 2025 | 20.63 | 20.69 | 19.18 | 19.19 | 19.19 | -6.66% | 619,237 |
| Jun 18, 2025 | 21.16 | 21.23 | 20.54 | 20.56 | 20.56 | -2.37% | 140,982 |
| Jun 17, 2025 | 20.28 | 21.34 | 20.27 | 21.06 | 21.06 | 2.98% | 178,057 |
| Jun 16, 2025 | 21.18 | 21.18 | 20.40 | 20.45 | 20.45 | -1.59% | 172,096 |
| Jun 13, 2025 | 20.90 | 21.21 | 20.66 | 20.78 | 20.78 | -2.21% | 150,750 |
| Jun 12, 2025 | 21.14 | 21.36 | 20.76 | 21.25 | 21.25 | 0.52% | 202,381 |
| Jun 11, 2025 | 22.01 | 22.03 | 21.06 | 21.14 | 21.14 | -4.04% | 149,284 |
| Jun 10, 2025 | 22.21 | 22.32 | 21.94 | 22.03 | 22.03 | 0.14% | 150,106 |
| Jun 9, 2025 | 22.05 | 22.26 | 21.91 | 22.00 | 22.00 | 0.50% | 169,285 |
| Jun 6, 2025 | 21.89 | 22.11 | 21.67 | 21.89 | 21.89 | 2.15% | 244,026 |
| Jun 5, 2025 | 22.00 | 22.00 | 21.43 | 21.43 | 21.43 | -3.03% | 109,494 |
| Jun 4, 2025 | 22.05 | 22.35 | 21.92 | 22.10 | 21.91 | 0.05% | 152,703 |