Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 29.20
+0.20 (0.69%)
At close: Feb 20, 2026
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Feb 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Feb 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -8.92% | - |
| Feb 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Feb 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Feb 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Feb 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jan 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jan 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 49 |
| Jan 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jan 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jan 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jan 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | 200 |
| Jan 16, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 2.76% | 150 |
| Jan 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Jan 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Jan 13, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 3.62% | 13 |
| Jan 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Jan 9, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.60 | 4.38% | 27 |
| Jan 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jan 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jan 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jan 2, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | 3 |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 3 |
| Dec 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | 83 |
| Dec 23, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 0.72% | 1 |
| Dec 22, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | - | 5 |
| Dec 19, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 2.99% | 13 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 17, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.75% | 43 |
| Dec 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Dec 15, 2025 | 26.60 | 27.00 | 26.40 | 26.80 | 26.80 | 3.08% | 66 |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Dec 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Dec 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |