Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.51	50.17	49.02	49.39	49.39	0.14%	179,509
Feb 5, 2026	50.16	50.36	49.12	49.32	49.32	-1.97%	282,155
Feb 4, 2026	50.21	50.87	50.02	50.31	50.31	0.26%	229,197
Feb 3, 2026	49.47	50.32	48.84	50.18	50.18	2.83%	278,545
Feb 2, 2026	47.13	48.91	47.01	48.80	48.80	1.14%	274,374
Jan 30, 2026	48.37	48.93	47.90	48.25	48.25	-0.64%	607,496
Jan 29, 2026	48.88	49.51	48.35	48.56	48.56	-0.31%	208,072
Jan 28, 2026	48.53	48.82	47.96	48.71	48.71	0.41%	376,409
Jan 27, 2026	48.20	48.57	47.94	48.51	48.51	0.71%	144,919
Jan 26, 2026	48.34	48.47	47.79	48.17	48.17	-0.10%	168,072
Jan 23, 2026	48.19	48.43	48.02	48.22	48.22	-0.33%	127,963
Jan 22, 2026	48.28	48.51	47.98	48.38	48.38	0.83%	86,761
Jan 21, 2026	47.10	48.43	47.10	47.98	47.98	1.89%	117,228
Jan 20, 2026	47.70	47.83	46.73	47.09	47.09	-1.07%	179,084
Jan 19, 2026	47.42	47.68	47.27	47.60	47.60	-0.48%	73,651
Jan 16, 2026	48.29	48.80	47.64	47.83	47.83	-1.03%	141,229
Jan 15, 2026	47.72	48.48	46.71	48.33	48.33	1.26%	123,917
Jan 14, 2026	46.17	48.05	46.15	47.73	47.73	3.45%	254,610
Jan 13, 2026	45.95	46.38	45.73	46.14	46.14	0.52%	151,285
Jan 12, 2026	45.71	45.96	45.26	45.90	45.90	0.04%	124,784
Jan 9, 2026	45.46	45.92	45.42	45.88	45.88	1.50%	79,098
Jan 8, 2026	45.08	45.47	44.83	45.20	45.20	0.98%	141,754
Jan 7, 2026	44.99	45.07	44.34	44.76	44.76	-0.51%	110,271
Jan 6, 2026	44.17	45.30	44.08	44.99	44.99	1.60%	139,757
Jan 5, 2026	43.72	44.52	43.72	44.28	44.28	1.42%	154,375
Jan 2, 2026	43.97	44.36	43.38	43.66	43.66	-0.32%	116,533
Dec 31, 2025	43.89	43.94	43.75	43.80	43.80	-0.27%	51,221
Dec 30, 2025	43.98	44.15	43.85	43.92	43.92	-0.14%	70,331
Dec 29, 2025	44.11	44.39	43.75	43.98	43.98	-0.29%	315,295
Dec 24, 2025	43.97	44.22	43.95	44.11	44.11	0.05%	20,768
Dec 23, 2025	44.07	44.17	43.90	44.09	44.09	-0.11%	138,895
Dec 22, 2025	44.00	44.69	44.00	44.14	44.14	0.50%	262,208
Dec 19, 2025	43.76	44.29	43.75	43.92	43.92	0.43%	173,257
Dec 18, 2025	43.74	44.03	43.40	43.73	43.73	0.23%	134,636
Dec 17, 2025	43.79	43.89	43.03	43.63	43.63	-0.68%	247,640
Dec 16, 2025	43.28	44.10	43.28	43.93	43.93	1.31%	180,876
Dec 15, 2025	43.17	43.65	43.06	43.36	43.36	0.44%	152,600
Dec 12, 2025	42.67	43.27	42.61	43.17	43.17	1.82%	218,004
Dec 11, 2025	42.10	42.60	42.01	42.40	42.40	0.43%	242,575
Dec 10, 2025	41.33	42.39	41.33	42.22	42.22	2.15%	254,643
Dec 9, 2025	41.15	41.54	41.15	41.33	41.33	0.36%	186,982
Dec 8, 2025	41.19	41.34	40.93	41.18	41.18	0.73%	174,303
Dec 5, 2025	40.97	41.33	40.73	40.88	40.88	-0.20%	135,011
Dec 4, 2025	41.15	41.56	40.85	40.96	40.96	-0.63%	188,193
Dec 3, 2025	40.78	41.34	40.58	41.22	41.22	1.25%	121,407
Dec 2, 2025	40.62	41.06	40.44	40.71	40.71	0.37%	153,836
Dec 1, 2025	40.64	40.77	40.26	40.56	40.56	-0.59%	250,280
Nov 28, 2025	40.89	41.01	40.78	40.80	40.80	-0.32%	103,014
Nov 27, 2025	41.00	41.30	40.88	40.93	40.93	-1.42%	73,802
Nov 26, 2025	40.59	41.66	40.56	41.52	41.09	2.32%	255,522