RELIANCE STEEL & ALUMINUM CO

Ticker: RS CUSIP: 759509102 Class: COM

FOSTER & MOTLEY INC's Holding History (CIK: 0001163902)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,826 Value ($000) $3 Avg Close $280.97 Range $260.31 - $300.72

Q3 2025

Shares 11,003 Value ($000) $3 Avg Close $300.03 Range $276.02 - $347.44

Q2 2025

Shares 11,230 Value ($000) $4 Avg Close $295.22 Range $250.07 - $318.14

Q1 2025

Shares 11,419 Value ($000) $3 Avg Close $286.12 Range $263.07 - $310.98

Q4 2024

Shares 11,527 Value ($000) $3 Avg Close $296.62 Range $256.98 - $326.87

Q3 2024

Shares 11,911 Value ($000) $3 Avg Close $286.37 Range $264.99 - $314.17

Q2 2024

Shares 11,976 Value ($000) $3 Avg Close $301.24 Range $274.48 - $342.20

Q1 2024

Shares 12,416 Value ($000) $4 Avg Close $304.32 Range $273.88 - $337.11

Q4 2023

Shares 13,387 Value ($000) $4 Avg Close $265.53 Range $237.14 - $284.33

Q3 2023

Shares 13,761 Value ($000) $4 Avg Close $277.21 Range $259.45 - $295.98

Q2 2023

Shares 13,328 Value ($000) $4 Avg Close $247.60 Range $229.12 - $272.25

Q1 2023

Shares 11,328 Value ($000) $3 Avg Close $235.54 Range $199.51 - $264.42

Q4 2022

Shares 10,834 Value ($000) $2 Avg Close $199.04 Range $177.49 - $216.76

Q3 2022

Shares 8,816 Value ($000) $1,538 Avg Close $183.74 Range $162.50 - $198.99

Q2 2022

Shares 7,126 Value ($000) $1,210 Avg Close $186.76 Range $160.29 - $211.66

Q1 2022

Shares 7,179 Value ($000) $1,316 Avg Close $172.99 Range $145.79 - $198.44

Q4 2021

Shares 7,508 Value ($000) $1,218 Avg Close $154.59 Range $139.02 - $167.83

Q3 2021

Shares 7,615 Value ($000) $1,085 Avg Close $150.32 Range $135.46 - $160.10

Q2 2021

Shares 7,975 Value ($000) $1,203 Avg Close $162.45 Range $147.85 - $181.21

Q1 2021

Shares 9,159 Value ($000) $1,395 Avg Close $134.50 Range $114.26 - $158.63

Q4 2020

Shares 9,151 Value ($000) $1,096 Avg Close $115.57 Range $102.37 - $123.09

Q3 2020

Shares 9,559 Value ($000) $975 Avg Close $101.80 Range $89.38 - $110.56

Q2 2020

Shares 10,058 Value ($000) $955 Avg Close $91.20 Range $78.22 - $105.78

Q1 2020

Shares 12,156 Value ($000) $1,065 Avg Close $106.68 Range $70.57 - $122.06

Q4 2019

Shares 12,425 Value ($000) $1,488 Avg Close $113.17 Range $95.39 - $122.17

Q3 2019

Shares 11,555 Value ($000) $1,152 Avg Close $97.66 Range $90.36 - $105.25

Q2 2019

Shares 7,042 Value ($000) $666 Avg Close $89.54 Range $82.62 - $94.97

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,826	$3	$280.97	$260.31 - $300.72
Q3 2025	11,003	$3	$300.03	$276.02 - $347.44
Q2 2025	11,230	$4	$295.22	$250.07 - $318.14
Q1 2025	11,419	$3	$286.12	$263.07 - $310.98
Q4 2024	11,527	$3	$296.62	$256.98 - $326.87
Q3 2024	11,911	$3	$286.37	$264.99 - $314.17
Q2 2024	11,976	$3	$301.24	$274.48 - $342.20
Q1 2024	12,416	$4	$304.32	$273.88 - $337.11
Q4 2023	13,387	$4	$265.53	$237.14 - $284.33
Q3 2023	13,761	$4	$277.21	$259.45 - $295.98
Q2 2023	13,328	$4	$247.60	$229.12 - $272.25
Q1 2023	11,328	$3	$235.54	$199.51 - $264.42
Q4 2022	10,834	$2	$199.04	$177.49 - $216.76
Q3 2022	8,816	$1,538	$183.74	$162.50 - $198.99
Q2 2022	7,126	$1,210	$186.76	$160.29 - $211.66
Q1 2022	7,179	$1,316	$172.99	$145.79 - $198.44
Q4 2021	7,508	$1,218	$154.59	$139.02 - $167.83
Q3 2021	7,615	$1,085	$150.32	$135.46 - $160.10
Q2 2021	7,975	$1,203	$162.45	$147.85 - $181.21
Q1 2021	9,159	$1,395	$134.50	$114.26 - $158.63
Q4 2020	9,151	$1,096	$115.57	$102.37 - $123.09
Q3 2020	9,559	$975	$101.80	$89.38 - $110.56
Q2 2020	10,058	$955	$91.20	$78.22 - $105.78
Q1 2020	12,156	$1,065	$106.68	$70.57 - $122.06
Q4 2019	12,425	$1,488	$113.17	$95.39 - $122.17
Q3 2019	11,555	$1,152	$97.66	$90.36 - $105.25
Q2 2019	7,042	$666	$89.54	$82.62 - $94.97