Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 42.20
-2.20 (-4.95%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:RMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 5.21% | 100 |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jul 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Jul 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jul 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Jul 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Jul 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Jul 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jul 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jul 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Jul 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jul 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| Jul 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jul 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jun 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jun 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jun 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jun 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Jun 23, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.55% | 4 |
| Jun 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jun 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Jun 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Jun 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jun 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Jun 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 50 |
| Jun 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Jun 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Jun 10, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | -1.02% | 50 |
| Jun 9, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 3.14% | 1 |
| Jun 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Jun 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Jun 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 28 |
| Jun 3, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 3.72% | 28 |
| Jun 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Jun 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| May 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| May 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.87% | - |
| May 27, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.33 | 2.17% | 14 |
| May 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | 0.55% | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.33 | 1.67% | - |
| May 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | -1.10% | - |
| May 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 1.11% | - |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | 0.56% | - |
| May 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | -0.56% | - |