Russel Metals Inc. (FRA:RMZ)
Germany · Delayed Price · Currency is EUR 49.20
+1.00 (2.07%)
At close: Sep 18, 2026
FRA:RMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.30 | 1.22% | - |
| Aug 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | -2.00% | - |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | - | - |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | -0.99% | - |
| Aug 10, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.19 | 17.99% | 17 |
| Aug 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | -1.38% | - |
| Aug 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.13 | 3.83% | - |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.54 | 1.46% | - |
| Aug 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.95 | - | - |
| Aug 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.95 | 0.49% | - |
| Jul 31, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 40.75 | -1.44% | 150 |
| Jul 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.35 | -1.89% | - |
| Jul 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | 0.47% | - |
| Jul 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | -4.95% | - |
| Jul 27, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.13 | 5.21% | 100 |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | -1.86% | - |
| Jul 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.74 | 1.90% | - |
| Jul 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | -0.47% | - |
| Jul 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.14 | -1.85% | - |
| Jul 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.94 | - | - |
| Jul 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.94 | 2.86% | - |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.74 | 1.94% | - |
| Jul 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.95 | 2.49% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | 1.52% | - |
| Jul 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.36 | 1.02% | - |