Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 24.40
-0.20 (-0.81%)
At close: Sep 26, 2025
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 4 |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 4 |
| Sep 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | 4 |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 4 |
| Sep 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | 4 |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 8 |
| Sep 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 8 |
| Sep 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 8 |
| Sep 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 8 |
| Sep 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 8 |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 8 |
| Sep 8, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 8 |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 7 |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 1, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 7 |
| Aug 29, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 66 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | - | - |
| Aug 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | -0.78% | - |
| Aug 25, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.53 | 1.57% | 58 |
| Aug 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 0.79% | - |
| Aug 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | -0.79% | - |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 1.60% | - |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | -0.79% | - |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - | - |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | 0.80% | - |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |
| Aug 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.74 | 0.81% | 622 |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -6.77% | - |
| Aug 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.32 | -1.48% | - |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.72 | -0.74% | - |
| Aug 6, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.92 | - | 26 |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.92 | - | - |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.92 | -2.86% | - |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | - | - |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | 0.72% | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - | - |
| Jul 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - | - |
| Jul 28, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.51 | - | 2 |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | -1.42% | - |
| Jul 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.91 | 0.71% | - |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.71 | 0.72% | - |