Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	28.89	28.89	28.89	28.89	28.89	-	292
May 12, 2025	28.89	28.89	28.89	28.89	28.89	-	7,123
May 9, 2025	28.89	28.89	28.89	28.89	28.89	1.44%	15,630
May 8, 2025	28.48	28.48	28.48	28.48	28.48	-4.04%	6,949
May 7, 2025	31.32	31.32	29.68	29.68	29.68	3.38%	26,913
May 6, 2025	28.71	28.71	28.71	28.71	28.71	-	1,785
May 5, 2025	28.71	28.71	28.71	28.71	28.71	-	3,200
May 2, 2025	28.71	28.71	28.71	28.71	28.71	-	1,307
May 1, 2025	28.71	28.71	28.71	28.71	28.71	-	275
Apr 30, 2025	28.71	28.71	28.71	28.71	28.71	-	9,773
Apr 29, 2025	28.71	28.71	28.71	28.71	28.71	0.39%	4,487
Apr 28, 2025	28.60	28.60	28.60	28.60	28.60	1.24%	3,326
Apr 25, 2025	28.25	28.25	28.25	28.25	28.25	1.80%	5,197
Apr 24, 2025	27.75	27.75	27.75	27.75	27.75	-	23,697
Apr 23, 2025	27.75	27.75	27.75	27.75	27.75	-	11,461
Apr 22, 2025	27.75	27.75	27.75	27.75	27.75	-	320
Apr 21, 2025	27.75	27.75	27.75	27.75	27.75	-0.17%	9,447
Apr 17, 2025	27.64	27.80	27.64	27.80	27.80	4.71%	6,881
Apr 16, 2025	26.55	26.55	26.55	26.55	26.55	-	17,200
Apr 15, 2025	26.55	26.55	26.55	26.55	26.55	-	12,445
Apr 14, 2025	26.55	26.55	26.55	26.55	26.55	-	6,648
Apr 11, 2025	26.55	26.55	26.55	26.55	26.55	-	12,433
Apr 10, 2025	26.55	26.55	26.55	26.55	26.55	5.17%	3,976
Apr 9, 2025	25.24	25.24	25.24	25.24	25.24	-0.43%	4,016
Apr 8, 2025	25.35	25.35	25.35	25.35	25.35	-	13,673
Apr 7, 2025	25.73	25.73	25.25	25.35	25.35	-3.72%	34,330
Apr 4, 2025	26.33	26.33	26.33	26.33	26.33	-4.43%	2,307
Apr 3, 2025	27.55	27.55	27.55	27.55	27.55	-	9,596
Apr 2, 2025	27.55	27.55	27.55	27.55	27.55	-0.72%	21,518
Apr 1, 2025	27.75	27.75	27.75	27.75	27.75	-1.51%	3,119
Mar 31, 2025	28.18	28.18	28.18	28.18	28.18	-	7,592
Mar 28, 2025	28.18	28.18	28.18	28.18	28.18	-	18,248
Mar 27, 2025	28.18	28.18	28.18	28.18	28.18	-	28,194
Mar 26, 2025	28.18	28.18	28.18	28.18	28.18	4.82%	17,139
Mar 25, 2025	26.88	26.88	26.88	26.88	26.88	-	24,268
Mar 24, 2025	26.88	26.88	26.88	26.88	26.88	-	5,758
Mar 21, 2025	26.65	26.88	26.65	26.88	26.88	-0.33%	14,471
Mar 20, 2025	27.00	27.00	26.97	26.97	26.97	-0.91%	11,347
Mar 19, 2025	27.30	27.30	27.22	27.22	27.22	-0.30%	7,700
Mar 18, 2025	27.48	27.48	27.13	27.30	27.30	-1.69%	27,536
Mar 17, 2025	27.77	27.77	27.77	27.77	27.77	-	12,438
Mar 14, 2025	27.77	27.77	27.77	27.77	27.77	-	13,992
Mar 13, 2025	27.77	27.77	27.77	27.77	27.77	-	5,883
Mar 12, 2025	27.77	27.77	27.77	27.77	27.77	0.80%	3,676
Mar 11, 2025	27.68	27.68	27.55	27.55	27.55	-1.08%	12,286
Mar 10, 2025	27.85	27.85	27.85	27.85	27.85	1.38%	9,859
Mar 7, 2025	27.47	27.47	27.47	27.47	27.47	-	4,497
Mar 6, 2025	27.47	27.47	27.47	27.47	27.47	-	18,458
Mar 5, 2025	27.47	27.47	27.47	27.47	27.47	-	6,921
Mar 4, 2025	27.47	27.47	27.47	27.47	27.47	-3.75%	16,994