Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2025	28.56	28.56	28.54	28.54	28.54	0.85%	6,362
Feb 28, 2025	28.23	28.30	28.23	28.30	28.30	-2.08%	3,042
Feb 27, 2025	28.78	28.94	28.78	28.90	28.61	0.24%	7,070
Feb 26, 2025	28.83	28.83	28.83	28.83	28.54	-	14,056
Feb 25, 2025	28.55	28.83	28.55	28.83	28.54	-1.20%	21,216
Feb 24, 2025	29.30	29.32	29.18	29.18	28.88	-2.08%	11,482
Feb 21, 2025	29.80	29.80	29.80	29.80	29.50	-0.17%	4,233
Feb 20, 2025	29.85	29.85	29.85	29.85	29.55	-1.09%	7,916
Feb 19, 2025	30.18	30.18	30.18	30.18	29.87	-	11,050
Feb 18, 2025	30.18	30.18	30.18	30.18	29.87	-	2,395
Feb 14, 2025	30.14	30.27	30.14	30.18	29.87	3.93%	16,403
Feb 13, 2025	28.92	29.04	28.92	29.04	28.75	-0.89%	11,880
Feb 12, 2025	29.30	29.30	29.30	29.30	29.00	-	15,172
Feb 11, 2025	29.11	29.30	29.11	29.30	29.00	3.13%	7,482
Feb 10, 2025	28.41	28.41	28.41	28.41	28.12	-	60
Feb 7, 2025	28.41	28.41	28.41	28.41	28.12	-1.11%	5,486
Feb 6, 2025	28.60	28.73	28.60	28.73	28.44	0.60%	2,763
Feb 5, 2025	28.74	28.74	28.56	28.56	28.27	0.71%	8,570
Feb 4, 2025	28.59	28.59	28.20	28.36	28.07	2.46%	19,305
Feb 3, 2025	26.10	27.68	25.32	27.68	27.40	-5.63%	65,016
Jan 31, 2025	29.33	29.33	29.33	29.33	29.03	-	1,817
Jan 30, 2025	29.33	29.33	29.33	29.33	29.03	-	1,591
Jan 29, 2025	29.33	29.33	29.33	29.33	29.03	-	3,255
Jan 28, 2025	29.33	29.33	29.33	29.33	29.03	-	2,698
Jan 27, 2025	30.07	30.07	29.33	29.33	29.03	1.14%	4,747
Jan 24, 2025	29.00	29.00	29.00	29.00	28.71	-	6,718
Jan 23, 2025	29.00	29.00	29.00	29.00	28.71	-	11,588
Jan 22, 2025	29.00	29.00	29.00	29.00	28.71	-	11,859
Jan 21, 2025	29.00	29.00	29.00	29.00	28.71	2.13%	17,622
Jan 17, 2025	28.65	28.65	28.40	28.40	28.11	0.13%	9,104
Jan 16, 2025	28.36	28.36	28.36	28.36	28.07	-	3,404