Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 29.20
-0.60 (-2.01%)
At close: Mar 27, 2026
FRA:RMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Mar 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Mar 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Mar 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Mar 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Mar 3, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 2.70% | 86 |
| Mar 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Feb 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 2.04% | - |
| Feb 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 0.68% | - |
| Feb 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 0.69% | - |
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -0.68% | - |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 0.69% | - |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 0.69% | - |
| Feb 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| Feb 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -8.92% | - |
| Feb 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | 2.61% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | 1.32% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 1.34% | - |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 0.68% | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | -3.27% | - |
| Feb 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | 0.66% | - |
| Feb 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | 2.01% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | 2.05% | - |
| Feb 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -0.68% | - |
| Jan 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | -0.68% | - |
| Jan 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 2.07% | - |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 0.69% | - |
| Jan 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | -1.37% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -0.68% | 49 |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | 0.68% | - |
| Jan 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 2.82% | - |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -2.07% | - |
| Jan 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 0.69% | - |
| Jan 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | -3.36% | 200 |