Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.99	37.17	36.99	37.17	37.17	3.39%	1,074
Feb 6, 2026	36.42	36.42	35.95	35.95	35.95	-1.59%	26,736
Feb 5, 2026	36.53	36.53	36.53	36.53	36.53	1.47%	19,407
Feb 3, 2026	36.00	36.00	36.00	36.00	36.00	1.47%	100
Feb 2, 2026	35.32	35.51	35.32	35.48	35.48	-0.89%	3,460
Jan 30, 2026	35.80	35.80	35.80	35.80	35.80	-0.56%	425
Jan 29, 2026	36.00	36.00	36.00	36.00	36.00	1.77%	25,351
Jan 28, 2026	35.37	35.37	35.37	35.37	35.37	0.07%	18,717
Jan 27, 2026	35.35	35.35	35.35	35.35	35.35	0.72%	7,000
Jan 26, 2026	35.12	35.12	35.01	35.10	35.10	0.17%	2,361
Jan 22, 2026	34.86	35.04	34.86	35.04	35.04	1.04%	609
Jan 21, 2026	34.68	34.68	34.68	34.68	34.68	2.00%	6,596
Jan 20, 2026	34.00	34.00	34.00	34.00	34.00	-1.62%	24,356
Jan 16, 2026	34.56	34.56	34.56	34.56	34.56	1.65%	19,156
Jan 15, 2026	34.00	34.00	34.00	34.00	34.00	0.43%	554
Jan 14, 2026	33.46	33.87	33.46	33.85	33.85	1.78%	28,446
Jan 13, 2026	33.13	33.30	33.13	33.26	33.26	2.69%	2,453
Jan 7, 2026	32.47	32.47	32.14	32.39	32.39	-0.77%	4,611
Jan 6, 2026	32.43	32.64	32.42	32.64	32.64	0.99%	19,145
Jan 5, 2026	32.11	32.32	32.11	32.32	32.32	0.78%	8,888
Dec 29, 2025	32.15	32.15	32.07	32.07	32.07	1.04%	10,586
Dec 17, 2025	31.77	31.77	31.74	31.74	31.74	-0.86%	15,256
Dec 16, 2025	32.02	32.02	32.02	32.02	32.02	1.79%	30,625
Dec 15, 2025	31.55	31.55	31.45	31.45	31.45	3.84%	28,329
Dec 10, 2025	30.29	30.29	30.29	30.29	30.29	2.02%	9,396
Dec 8, 2025	29.69	29.69	29.69	29.69	29.69	0.68%	601
Dec 5, 2025	29.49	29.49	29.49	29.49	29.49	-0.27%	4,608
Dec 3, 2025	29.61	29.61	29.57	29.57	29.57	1.27%	2,958
Dec 2, 2025	28.97	29.35	28.97	29.20	29.20	1.25%	429
Nov 25, 2025	28.84	28.84	28.84	28.84	28.54	1.89%	6,302
Nov 21, 2025	28.31	28.31	28.31	28.31	28.01	0.35%	9,111
Nov 20, 2025	28.21	28.21	28.21	28.21	27.91	1.02%	9,104
Nov 17, 2025	28.36	28.36	27.92	27.92	27.63	-1.69%	8,637
Nov 14, 2025	28.40	28.40	28.40	28.40	28.10	-0.66%	321
Nov 10, 2025	28.59	28.59	28.59	28.59	28.29	2.40%	1,050
Nov 7, 2025	27.85	27.92	27.85	27.92	27.63	-0.92%	8,937
Nov 6, 2025	28.01	28.18	27.78	28.18	27.88	-5.59%	4,845
Nov 5, 2025	30.02	30.02	29.85	29.85	29.53	0.71%	2,035
Nov 4, 2025	29.64	29.64	29.64	29.64	29.33	-3.90%	1,000
Oct 31, 2025	30.54	30.84	30.54	30.84	30.52	-0.18%	11,222
Oct 29, 2025	30.75	30.90	30.75	30.90	30.57	1.58%	6,900
Oct 28, 2025	29.35	30.42	29.35	30.42	30.10	3.72%	10,946
Oct 21, 2025	29.33	29.33	29.33	29.33	29.02	0.48%	100
Oct 15, 2025	29.19	29.19	29.19	29.19	28.88	-0.10%	100
Oct 14, 2025	29.22	29.22	29.22	29.22	28.91	-0.05%	360
Oct 10, 2025	29.24	29.24	29.24	29.24	28.93	-2.29%	47,181
Oct 2, 2025	29.92	29.92	29.92	29.92	29.60	0.38%	103
Sep 30, 2025	29.81	29.81	29.81	29.81	29.49	0.63%	164
Sep 29, 2025	29.62	29.62	29.62	29.62	29.31	3.21%	200
Sep 26, 2025	28.70	28.70	28.70	28.70	28.40	-0.69%	100