Russel Metals Inc. (TSX:RUS)
42.58
-0.22 (-0.51%)
Jun 5, 2025, 4:00 PM EDT
Russel Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 42.90 | 42.90 | 42.16 | 42.58 | 42.58 | -0.51% | 186,348 |
Jun 4, 2025 | 42.42 | 43.01 | 42.29 | 42.80 | 42.80 | 0.52% | 130,300 |
Jun 3, 2025 | 42.06 | 42.66 | 42.00 | 42.58 | 42.58 | 1.38% | 157,200 |
Jun 2, 2025 | 40.90 | 42.14 | 40.90 | 42.00 | 42.00 | 2.26% | 192,900 |
May 30, 2025 | 41.26 | 41.63 | 40.93 | 41.07 | 41.07 | -1.01% | 157,826 |
May 29, 2025 | 42.13 | 42.18 | 41.40 | 41.49 | 41.49 | -1.64% | 137,500 |
May 28, 2025 | 42.11 | 42.37 | 42.05 | 42.18 | 41.75 | 0.12% | 169,227 |
May 27, 2025 | 42.37 | 42.46 | 42.09 | 42.13 | 41.70 | -0.61% | 106,920 |
May 26, 2025 | 41.96 | 42.50 | 41.90 | 42.39 | 41.96 | 1.46% | 52,300 |
May 23, 2025 | 41.42 | 41.86 | 41.42 | 41.78 | 41.35 | 0.14% | 84,700 |
May 22, 2025 | 41.40 | 42.01 | 41.28 | 41.72 | 41.29 | 0.58% | 140,833 |
May 21, 2025 | 42.09 | 42.31 | 41.30 | 41.48 | 41.06 | -2.22% | 157,609 |
May 20, 2025 | 42.61 | 42.74 | 42.28 | 42.42 | 41.99 | 0.07% | 213,400 |
May 16, 2025 | 42.98 | 43.00 | 42.35 | 42.39 | 41.96 | 0.09% | 142,800 |
May 15, 2025 | 42.08 | 42.54 | 42.01 | 42.35 | 41.92 | 0.67% | 191,404 |
May 14, 2025 | 41.59 | 42.16 | 41.59 | 42.07 | 41.64 | 0.69% | 168,300 |
May 13, 2025 | 41.17 | 42.03 | 41.15 | 41.78 | 41.35 | 1.41% | 225,600 |
May 12, 2025 | 40.22 | 41.40 | 40.22 | 41.20 | 40.78 | 4.44% | 152,619 |
May 9, 2025 | 39.87 | 40.37 | 39.30 | 39.45 | 39.05 | -0.55% | 159,600 |
May 8, 2025 | 40.26 | 41.57 | 39.28 | 39.67 | 39.27 | -3.39% | 199,500 |
May 7, 2025 | 41.72 | 43.22 | 40.33 | 41.06 | 40.64 | 1.33% | 258,014 |
May 6, 2025 | 40.67 | 40.97 | 40.45 | 40.52 | 40.11 | -0.76% | 93,247 |
May 5, 2025 | 40.63 | 40.86 | 40.37 | 40.83 | 40.41 | 0.20% | 46,234 |
May 2, 2025 | 40.47 | 40.88 | 40.37 | 40.75 | 40.33 | 1.07% | 96,600 |
May 1, 2025 | 40.05 | 40.49 | 39.19 | 40.32 | 39.91 | 0.80% | 49,320 |
Apr 30, 2025 | 40.00 | 40.07 | 39.43 | 40.00 | 39.59 | - | 112,700 |
Apr 29, 2025 | 39.45 | 40.20 | 39.45 | 40.00 | 39.59 | 1.21% | 82,406 |
Apr 28, 2025 | 39.10 | 39.70 | 39.01 | 39.52 | 39.12 | 0.95% | 80,900 |
Apr 25, 2025 | 38.72 | 39.31 | 38.62 | 39.15 | 38.75 | 0.33% | 65,300 |
Apr 24, 2025 | 38.99 | 39.10 | 38.49 | 39.02 | 38.62 | 0.36% | 101,423 |
Apr 23, 2025 | 39.14 | 39.82 | 38.82 | 38.88 | 38.48 | -0.10% | 103,000 |
Apr 22, 2025 | 38.78 | 39.07 | 38.59 | 38.92 | 38.52 | 1.73% | 71,014 |
Apr 21, 2025 | 38.00 | 38.44 | 37.90 | 38.26 | 37.87 | 0.18% | 71,500 |
Apr 17, 2025 | 38.28 | 38.90 | 38.13 | 38.19 | 37.80 | -0.50% | 67,027 |
Apr 16, 2025 | 38.18 | 38.97 | 38.18 | 38.38 | 37.99 | -0.80% | 106,237 |
Apr 15, 2025 | 38.07 | 38.77 | 38.07 | 38.69 | 38.30 | 1.71% | 180,424 |
Apr 14, 2025 | 38.29 | 38.29 | 37.75 | 38.04 | 37.65 | 0.21% | 59,000 |
Apr 11, 2025 | 36.22 | 38.00 | 36.22 | 37.96 | 37.57 | 4.46% | 242,638 |
Apr 10, 2025 | 37.62 | 38.11 | 35.84 | 36.34 | 35.97 | -4.59% | 106,700 |
Apr 9, 2025 | 35.24 | 38.44 | 35.24 | 38.09 | 37.70 | 6.96% | 195,400 |
Apr 8, 2025 | 36.61 | 36.78 | 35.15 | 35.61 | 35.25 | -0.92% | 198,902 |
Apr 7, 2025 | 35.50 | 37.00 | 34.62 | 35.94 | 35.57 | -1.70% | 273,100 |
Apr 4, 2025 | 37.13 | 38.24 | 36.53 | 36.56 | 36.19 | -5.38% | 233,519 |
Apr 3, 2025 | 38.79 | 39.46 | 38.29 | 38.64 | 38.25 | -2.96% | 144,400 |
Apr 2, 2025 | 38.84 | 39.82 | 38.84 | 39.82 | 39.41 | 0.50% | 175,003 |
Apr 1, 2025 | 39.37 | 39.77 | 38.99 | 39.62 | 39.22 | 0.79% | 107,346 |
Mar 31, 2025 | 38.95 | 39.59 | 38.76 | 39.31 | 38.91 | - | 315,900 |
Mar 28, 2025 | 39.17 | 39.63 | 39.06 | 39.31 | 38.91 | 0.15% | 233,200 |
Mar 27, 2025 | 39.62 | 39.62 | 39.09 | 39.25 | 38.85 | -1.56% | 184,312 |
Mar 26, 2025 | 40.08 | 40.77 | 39.76 | 39.87 | 39.46 | -0.35% | 207,441 |