Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:RMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 20 |
| Oct 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Oct 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Oct 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 20 |
| Oct 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Oct 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Oct 7, 2026 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | -6.14% | 45 |
| Oct 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Oct 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Oct 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Oct 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Sep 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 28, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 3.88% | 7 |
| Sep 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Sep 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Sep 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Sep 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Sep 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Sep 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Sep 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Sep 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Sep 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Sep 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Sep 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Sep 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Sep 7, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Sep 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Sep 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Sep 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.41% | - |
| Sep 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Aug 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Aug 28, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.97% | - |
| Aug 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.33 | 0.90% | - |
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.93 | -2.64% | - |
| Aug 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.12 | -1.73% | - |
| Aug 24, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 45.92 | 0.87% | 300 |
| Aug 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.52 | -2.14% | - |
| Aug 20, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.51 | -0.43% | 1 |
| Aug 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.71 | -2.89% | - |
| Aug 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - | - |
| Aug 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | -2.42% | - |