Russel Metals Inc. (TSX:RUS)
41.77
-0.03 (-0.07%)
Sep 9, 2025, 10:00 AM EDT
Russel Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 42.04 | 42.08 | 41.77 | 41.80 | 41.80 | -0.83% | 149,340 |
Sep 5, 2025 | 42.18 | 42.37 | 41.89 | 42.15 | 42.15 | 0.12% | 90,437 |
Sep 4, 2025 | 42.23 | 42.55 | 41.99 | 42.10 | 42.10 | -0.45% | 200,907 |
Sep 3, 2025 | 41.62 | 42.69 | 41.62 | 42.29 | 42.29 | 1.78% | 286,900 |
Sep 2, 2025 | 41.58 | 41.61 | 41.26 | 41.55 | 41.55 | -0.12% | 92,277 |
Aug 29, 2025 | 41.57 | 41.81 | 41.47 | 41.60 | 41.60 | 0.53% | 176,900 |
Aug 28, 2025 | 41.11 | 41.62 | 41.09 | 41.38 | 41.38 | -0.84% | 194,700 |
Aug 27, 2025 | 41.35 | 41.78 | 41.35 | 41.73 | 41.30 | 0.55% | 168,500 |
Aug 26, 2025 | 41.51 | 41.96 | 41.50 | 41.50 | 41.07 | -0.41% | 144,728 |
Aug 25, 2025 | 41.64 | 41.75 | 41.47 | 41.67 | 41.24 | -0.05% | 130,707 |
Aug 22, 2025 | 41.13 | 41.77 | 41.13 | 41.69 | 41.26 | 1.44% | 137,607 |
Aug 21, 2025 | 40.85 | 41.18 | 40.75 | 41.10 | 40.68 | 0.49% | 167,428 |
Aug 20, 2025 | 41.27 | 41.65 | 40.90 | 40.90 | 40.48 | -1.11% | 178,322 |
Aug 19, 2025 | 41.03 | 41.38 | 40.91 | 41.36 | 40.93 | 1.92% | 128,017 |
Aug 18, 2025 | 40.45 | 40.83 | 40.41 | 40.58 | 40.16 | -0.10% | 131,600 |
Aug 15, 2025 | 40.62 | 41.29 | 40.46 | 40.62 | 40.20 | -0.37% | 139,219 |
Aug 14, 2025 | 40.42 | 40.96 | 40.32 | 40.77 | 40.35 | -0.37% | 185,900 |
Aug 13, 2025 | 40.47 | 41.14 | 40.41 | 40.92 | 40.50 | 1.21% | 149,730 |
Aug 12, 2025 | 39.70 | 40.54 | 39.70 | 40.43 | 40.01 | 1.81% | 117,100 |
Aug 11, 2025 | 40.10 | 40.56 | 39.64 | 39.71 | 39.30 | -0.72% | 225,843 |
Aug 8, 2025 | 43.47 | 43.47 | 39.80 | 40.00 | 39.59 | -6.37% | 301,442 |
Aug 7, 2025 | 43.43 | 43.57 | 42.65 | 42.72 | 42.28 | -1.73% | 203,918 |
Aug 6, 2025 | 43.72 | 44.15 | 43.15 | 43.47 | 43.02 | -0.18% | 104,800 |
Aug 5, 2025 | 43.75 | 43.92 | 43.00 | 43.55 | 43.10 | -0.41% | 198,200 |
Aug 1, 2025 | 44.02 | 44.12 | 43.28 | 43.73 | 43.28 | -1.46% | 103,111 |
Jul 31, 2025 | 44.49 | 44.55 | 44.06 | 44.38 | 43.92 | -0.29% | 104,300 |
Jul 30, 2025 | 44.63 | 44.80 | 44.28 | 44.51 | 44.05 | 0.25% | 94,100 |
Jul 29, 2025 | 44.44 | 44.67 | 44.15 | 44.40 | 43.94 | -0.09% | 92,400 |
Jul 28, 2025 | 44.61 | 44.71 | 44.28 | 44.44 | 43.98 | - | 200,931 |
Jul 25, 2025 | 44.82 | 44.83 | 44.13 | 44.44 | 43.98 | -0.87% | 63,000 |
Jul 24, 2025 | 45.33 | 45.53 | 44.61 | 44.83 | 44.37 | -1.43% | 89,119 |
Jul 23, 2025 | 45.00 | 45.55 | 44.32 | 45.48 | 45.01 | 1.09% | 129,646 |
Jul 22, 2025 | 44.98 | 45.26 | 44.69 | 44.99 | 44.53 | 0.29% | 63,800 |
Jul 21, 2025 | 44.90 | 44.90 | 44.52 | 44.86 | 44.40 | 0.25% | 56,124 |
Jul 18, 2025 | 45.08 | 45.23 | 44.73 | 44.75 | 44.29 | -0.67% | 34,037 |
Jul 17, 2025 | 44.78 | 45.15 | 44.72 | 45.05 | 44.59 | 1.01% | 87,631 |
Jul 16, 2025 | 44.91 | 44.91 | 43.91 | 44.60 | 44.14 | 0.29% | 76,348 |
Jul 15, 2025 | 45.08 | 45.08 | 44.24 | 44.47 | 44.01 | -0.63% | 103,040 |
Jul 14, 2025 | 43.94 | 44.80 | 43.94 | 44.75 | 44.29 | 1.31% | 56,223 |
Jul 11, 2025 | 44.59 | 44.59 | 43.56 | 44.17 | 43.71 | -1.12% | 120,500 |
Jul 10, 2025 | 44.57 | 45.19 | 44.57 | 44.67 | 44.21 | -0.16% | 120,900 |
Jul 9, 2025 | 44.42 | 44.83 | 44.33 | 44.74 | 44.28 | 0.77% | 125,700 |
Jul 8, 2025 | 44.13 | 44.41 | 44.00 | 44.40 | 43.94 | 0.48% | 72,300 |
Jul 7, 2025 | 44.05 | 44.39 | 44.01 | 44.19 | 43.73 | -0.81% | 49,300 |
Jul 4, 2025 | 44.49 | 44.85 | 44.35 | 44.55 | 44.09 | - | 26,826 |
Jul 3, 2025 | 44.50 | 44.73 | 44.15 | 44.55 | 44.09 | 0.77% | 62,700 |
Jul 2, 2025 | 43.93 | 44.30 | 43.45 | 44.21 | 43.75 | 0.82% | 86,800 |
Jun 30, 2025 | 43.42 | 43.85 | 43.36 | 43.85 | 43.40 | 1.13% | 72,000 |
Jun 27, 2025 | 42.67 | 43.49 | 42.65 | 43.36 | 42.91 | 1.64% | 104,400 |
Jun 26, 2025 | 42.55 | 42.67 | 42.23 | 42.66 | 42.22 | 0.52% | 116,728 |