Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 39.00
+1.40 (3.72%)
Last updated: Jun 3, 2026, 4:09 PM CET
FRA:RMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | -1.10% | - |
| May 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 0.55% | - |
| May 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.94 | 2.84% | - |
| May 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | - | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | 0.57% | - |
| May 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.75 | 1.74% | - |
| May 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | -2.27% | - |
| May 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | 4.14% | - |
| May 6, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.55 | 2.42% | 150 |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.76 | 1.23% | - |
| May 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -1.81% | - |
| Apr 30, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 32.96 | 1.22% | 3 |
| Apr 29, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.56 | 1.23% | 3 |
| Apr 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.16 | 0.62% | - |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.97 | 0.62% | - |
| Apr 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | 1.91% | - |
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 0.64% | - |
| Apr 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -1.27% | - |
| Apr 21, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.37 | 3.95% | 1 |
| Apr 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 1.33% | - |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | - | - |
| Apr 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | -1.96% | - |
| Apr 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | - | - |
| Apr 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | -2.55% | - |
| Apr 13, 2026 | 30.60 | 32.00 | 30.60 | 31.40 | 31.17 | 1.95% | 408 |
| Apr 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | 1.32% | - |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | 2.01% | - |
| Apr 8, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.58 | - | 150 |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.58 | 0.68% | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | - | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 1.37% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | - | - |
| Mar 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | - | - |
| Mar 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | -2.01% | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.58 | 0.68% | - |
| Mar 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 2.08% | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | -1.37% | - |
| Mar 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | -2.67% | - |