Russell Investments Global Infrastructure Pool (TSX:RIIN)
Canada · Delayed Price · Currency is CAD 22.13
-0.04 (-0.18%)
Aug 1, 2025, 1:14 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.02 | 22.13 | 22.02 | 22.13 | 22.13 | -0.09% | 643 |
| Jul 31, 2025 | 22.25 | 22.25 | 22.15 | 22.15 | 22.15 | -0.32% | 1,024 |
| Jul 30, 2025 | 22.19 | 22.24 | 22.19 | 22.22 | 22.22 | 0.14% | 1,981 |
| Jul 29, 2025 | 22.13 | 22.19 | 22.11 | 22.19 | 22.19 | 1.14% | 38,500 |
| Jul 28, 2025 | 22.05 | 22.05 | 21.94 | 21.94 | 21.94 | -1.08% | 1,829 |
| Jul 25, 2025 | 22.15 | 22.18 | 22.10 | 22.18 | 22.18 | 0.41% | 2,149 |
| Jul 24, 2025 | 22.02 | 22.11 | 22.02 | 22.09 | 22.09 | 0.32% | 4,868 |
| Jul 23, 2025 | 22.01 | 22.02 | 22.01 | 22.02 | 22.02 | -0.23% | 718 |
| Jul 22, 2025 | 22.10 | 22.10 | 22.03 | 22.07 | 22.07 | -0.23% | 2,082 |
| Jul 21, 2025 | 22.14 | 22.20 | 22.12 | 22.12 | 22.04 | -0.45% | 280,728 |
| Jul 18, 2025 | 22.16 | 22.22 | 22.16 | 22.22 | 22.14 | 1.05% | 4,139 |
| Jul 17, 2025 | 21.98 | 22.04 | 21.98 | 21.99 | 21.91 | 0.59% | 2,140 |
| Jul 16, 2025 | 21.86 | 21.86 | 21.85 | 21.86 | 21.78 | -0.05% | 562 |
| Jul 15, 2025 | 21.98 | 21.98 | 21.83 | 21.87 | 21.79 | -1.04% | 1,874 |
| Jul 14, 2025 | 21.99 | 22.10 | 21.92 | 22.10 | 22.02 | 0.78% | 3,436 |
| Jul 11, 2025 | 21.88 | 21.93 | 21.88 | 21.93 | 21.85 | 0.09% | 1,416 |
| Jul 10, 2025 | 21.86 | 21.92 | 21.86 | 21.91 | 21.83 | -0.14% | 32,193 |
| Jul 9, 2025 | 21.88 | 21.98 | 21.88 | 21.94 | 21.86 | 0.41% | 4,893 |
| Jul 8, 2025 | 21.86 | 21.86 | 21.76 | 21.85 | 21.77 | -0.05% | 7,683 |
| Jul 7, 2025 | 21.91 | 21.91 | 21.77 | 21.86 | 21.78 | 0.32% | 2,270 |
| Jul 4, 2025 | 21.99 | 21.99 | 21.60 | 21.79 | 21.71 | -1.31% | 4,644 |
| Jul 3, 2025 | 21.97 | 22.21 | 21.86 | 22.08 | 22.00 | 0.91% | 9,271 |
| Jul 2, 2025 | 21.94 | 21.94 | 21.88 | 21.88 | 21.80 | -0.41% | 268 |
| Jun 30, 2025 | 22.01 | 22.01 | 21.97 | 21.97 | 21.89 | -0.05% | 842 |
| Jun 27, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.90 | 0.41% | 464 |
| Jun 26, 2025 | 21.86 | 21.93 | 21.78 | 21.89 | 21.81 | 0.55% | 6,235 |
| Jun 25, 2025 | 21.75 | 21.79 | 21.70 | 21.77 | 21.69 | -0.77% | 2,960 |
| Jun 24, 2025 | 21.89 | 21.94 | 21.89 | 21.94 | 21.86 | 1.01% | 509 |
| Jun 23, 2025 | 21.77 | 21.77 | 21.72 | 21.72 | 21.64 | 0.46% | 2,059 |
| Jun 20, 2025 | 21.64 | 21.66 | 21.62 | 21.62 | 21.54 | -0.55% | 848 |
| Jun 19, 2025 | 21.78 | 21.78 | 21.74 | 21.74 | 21.58 | 0.09% | 400 |
| Jun 18, 2025 | 21.78 | 21.78 | 21.64 | 21.72 | 21.56 | -0.28% | 3,703 |
| Jun 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.62 | - | 12 |
| Jun 16, 2025 | 21.80 | 21.80 | 21.75 | 21.78 | 21.62 | -1.13% | 2,896 |
| Jun 13, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.87 | - | - |
| Jun 12, 2025 | 21.93 | 22.03 | 21.88 | 22.03 | 21.87 | 0.46% | 5,400 |
| Jun 11, 2025 | 21.94 | 21.94 | 21.93 | 21.93 | 21.77 | 0.37% | 655 |
| Jun 10, 2025 | 21.96 | 21.96 | 21.84 | 21.85 | 21.69 | -0.09% | 4,913 |
| Jun 9, 2025 | 21.97 | 21.98 | 21.87 | 21.87 | 21.71 | -0.55% | 3,494 |
| Jun 6, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.83 | 0.87% | 342 |
| Jun 5, 2025 | 21.89 | 21.89 | 21.80 | 21.80 | 21.64 | -0.55% | 4,228 |
| Jun 4, 2025 | 21.96 | 21.97 | 21.92 | 21.92 | 21.76 | -0.54% | 1,510 |
| Jun 3, 2025 | 21.99 | 22.04 | 21.99 | 22.04 | 21.88 | -0.14% | 445 |
| Jun 2, 2025 | 21.94 | 22.07 | 21.94 | 22.07 | 21.91 | 0.91% | 1,932 |
| May 30, 2025 | 21.89 | 21.89 | 21.87 | 21.87 | 21.71 | -0.18% | 11,079 |
| May 29, 2025 | 21.84 | 21.96 | 21.84 | 21.91 | 21.75 | 0.18% | 4,860 |
| May 28, 2025 | 21.88 | 21.89 | 21.86 | 21.87 | 21.71 | -1.00% | 1,945 |
| May 27, 2025 | 22.12 | 22.12 | 21.99 | 22.09 | 21.93 | -0.59% | 3,370 |
| May 26, 2025 | 21.87 | 22.22 | 21.87 | 22.22 | 22.06 | 1.88% | 700 |
| May 23, 2025 | 21.82 | 21.85 | 21.81 | 21.81 | 21.65 | -0.68% | 3,930 |