Russel Metals Inc. (TSX:RUS)
Canada flag Canada · Delayed Price · Currency is CAD
42.58
-0.22 (-0.51%)
Jun 5, 2025, 4:00 PM EDT

Russel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202542.9042.9042.1642.5842.58-0.51%186,348
Jun 4, 202542.4243.0142.2942.8042.800.52%130,300
Jun 3, 202542.0642.6642.0042.5842.581.38%157,200
Jun 2, 202540.9042.1440.9042.0042.002.26%192,900
May 30, 202541.2641.6340.9341.0741.07-1.01%157,826
May 29, 202542.1342.1841.4041.4941.49-1.64%137,500
May 28, 202542.1142.3742.0542.1841.750.12%169,227
May 27, 202542.3742.4642.0942.1341.70-0.61%106,920
May 26, 202541.9642.5041.9042.3941.961.46%52,300
May 23, 202541.4241.8641.4241.7841.350.14%84,700
May 22, 202541.4042.0141.2841.7241.290.58%140,833
May 21, 202542.0942.3141.3041.4841.06-2.22%157,609
May 20, 202542.6142.7442.2842.4241.990.07%213,400
May 16, 202542.9843.0042.3542.3941.960.09%142,800
May 15, 202542.0842.5442.0142.3541.920.67%191,404
May 14, 202541.5942.1641.5942.0741.640.69%168,300
May 13, 202541.1742.0341.1541.7841.351.41%225,600
May 12, 202540.2241.4040.2241.2040.784.44%152,619
May 9, 202539.8740.3739.3039.4539.05-0.55%159,600
May 8, 202540.2641.5739.2839.6739.27-3.39%199,500
May 7, 202541.7243.2240.3341.0640.641.33%258,014
May 6, 202540.6740.9740.4540.5240.11-0.76%93,247
May 5, 202540.6340.8640.3740.8340.410.20%46,234
May 2, 202540.4740.8840.3740.7540.331.07%96,600
May 1, 202540.0540.4939.1940.3239.910.80%49,320
Apr 30, 202540.0040.0739.4340.0039.59-112,700
Apr 29, 202539.4540.2039.4540.0039.591.21%82,406
Apr 28, 202539.1039.7039.0139.5239.120.95%80,900
Apr 25, 202538.7239.3138.6239.1538.750.33%65,300
Apr 24, 202538.9939.1038.4939.0238.620.36%101,423
Apr 23, 202539.1439.8238.8238.8838.48-0.10%103,000
Apr 22, 202538.7839.0738.5938.9238.521.73%71,014
Apr 21, 202538.0038.4437.9038.2637.870.18%71,500
Apr 17, 202538.2838.9038.1338.1937.80-0.50%67,027
Apr 16, 202538.1838.9738.1838.3837.99-0.80%106,237
Apr 15, 202538.0738.7738.0738.6938.301.71%180,424
Apr 14, 202538.2938.2937.7538.0437.650.21%59,000
Apr 11, 202536.2238.0036.2237.9637.574.46%242,638
Apr 10, 202537.6238.1135.8436.3435.97-4.59%106,700
Apr 9, 202535.2438.4435.2438.0937.706.96%195,400
Apr 8, 202536.6136.7835.1535.6135.25-0.92%198,902
Apr 7, 202535.5037.0034.6235.9435.57-1.70%273,100
Apr 4, 202537.1338.2436.5336.5636.19-5.38%233,519
Apr 3, 202538.7939.4638.2938.6438.25-2.96%144,400
Apr 2, 202538.8439.8238.8439.8239.410.50%175,003
Apr 1, 202539.3739.7738.9939.6239.220.79%107,346
Mar 31, 202538.9539.5938.7639.3138.91-315,900
Mar 28, 202539.1739.6339.0639.3138.910.15%233,200
Mar 27, 202539.6239.6239.0939.2538.85-1.56%184,312
Mar 26, 202540.0840.7739.7639.8739.46-0.35%207,441