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