Russel Metals Inc. (TSX:RUS)
38.19
-0.19 (-0.50%)
Apr 17, 2025, 4:00 PM EDT
Russel Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 38.28 | 38.90 | 38.13 | 38.19 | 38.19 | -0.50% | 67,027 |
Apr 16, 2025 | 38.18 | 38.97 | 38.18 | 38.38 | 38.38 | -0.80% | 106,237 |
Apr 15, 2025 | 38.07 | 38.77 | 38.07 | 38.69 | 38.69 | 1.71% | 180,424 |
Apr 14, 2025 | 38.29 | 38.29 | 37.75 | 38.04 | 38.04 | 0.21% | 59,000 |
Apr 11, 2025 | 36.22 | 38.00 | 36.22 | 37.96 | 37.96 | 4.46% | 242,638 |
Apr 10, 2025 | 37.62 | 38.11 | 35.84 | 36.34 | 36.34 | -4.59% | 106,700 |
Apr 9, 2025 | 35.24 | 38.44 | 35.24 | 38.09 | 38.09 | 6.96% | 195,400 |
Apr 8, 2025 | 36.61 | 36.78 | 35.15 | 35.61 | 35.61 | -0.92% | 198,902 |
Apr 7, 2025 | 35.50 | 37.00 | 34.62 | 35.94 | 35.94 | -1.70% | 273,100 |
Apr 4, 2025 | 37.13 | 38.24 | 36.53 | 36.56 | 36.56 | -5.38% | 233,519 |
Apr 3, 2025 | 38.79 | 39.46 | 38.29 | 38.64 | 38.64 | -2.96% | 144,400 |
Apr 2, 2025 | 38.84 | 39.82 | 38.84 | 39.82 | 39.82 | 0.50% | 175,003 |
Apr 1, 2025 | 39.37 | 39.77 | 38.99 | 39.62 | 39.62 | 0.79% | 107,346 |
Mar 31, 2025 | 38.95 | 39.59 | 38.76 | 39.31 | 39.31 | - | 315,900 |
Mar 28, 2025 | 39.17 | 39.63 | 39.06 | 39.31 | 39.31 | 0.15% | 233,200 |
Mar 27, 2025 | 39.62 | 39.62 | 39.09 | 39.25 | 39.25 | -1.56% | 184,312 |
Mar 26, 2025 | 40.08 | 40.77 | 39.76 | 39.87 | 39.87 | -0.35% | 207,441 |
Mar 25, 2025 | 39.44 | 40.11 | 39.40 | 40.01 | 40.01 | 1.42% | 233,100 |
Mar 24, 2025 | 38.70 | 39.52 | 38.50 | 39.45 | 39.45 | 2.36% | 222,189 |
Mar 21, 2025 | 38.57 | 38.73 | 38.21 | 38.54 | 38.54 | -1.03% | 345,700 |
Mar 20, 2025 | 38.77 | 39.20 | 38.38 | 38.94 | 38.94 | -1.22% | 170,506 |
Mar 19, 2025 | 39.15 | 39.44 | 38.81 | 39.42 | 39.42 | 0.66% | 243,900 |
Mar 18, 2025 | 39.64 | 39.65 | 38.89 | 39.16 | 39.16 | -1.56% | 165,632 |
Mar 17, 2025 | 39.48 | 40.03 | 39.47 | 39.78 | 39.78 | 0.18% | 233,445 |
Mar 14, 2025 | 39.11 | 39.85 | 39.02 | 39.71 | 39.71 | 2.69% | 246,700 |
Mar 13, 2025 | 39.52 | 40.26 | 38.47 | 38.67 | 38.67 | -2.72% | 274,240 |
Mar 12, 2025 | 39.93 | 40.38 | 39.58 | 39.75 | 39.75 | -0.40% | 134,386 |
Mar 11, 2025 | 39.72 | 40.22 | 39.72 | 39.91 | 39.91 | -0.40% | 310,211 |
Mar 10, 2025 | 38.99 | 40.78 | 38.99 | 40.07 | 40.07 | -1.72% | 359,000 |
Mar 7, 2025 | 40.54 | 41.26 | 39.94 | 40.77 | 40.77 | 0.02% | 206,500 |
Mar 6, 2025 | 40.10 | 41.04 | 39.98 | 40.76 | 40.76 | 1.34% | 177,900 |
Mar 5, 2025 | 39.33 | 40.33 | 39.33 | 40.22 | 40.22 | 0.88% | 191,530 |
Mar 4, 2025 | 39.99 | 40.20 | 39.22 | 39.87 | 39.87 | -1.36% | 244,300 |
Mar 3, 2025 | 40.94 | 41.43 | 40.23 | 40.42 | 40.42 | -1.49% | 188,200 |
Feb 28, 2025 | 40.57 | 41.13 | 40.42 | 41.03 | 41.03 | -0.39% | 174,500 |
Feb 27, 2025 | 41.94 | 42.06 | 41.19 | 41.19 | 40.77 | -0.91% | 160,100 |
Feb 26, 2025 | 41.39 | 42.15 | 41.39 | 41.57 | 41.15 | 0.63% | 111,000 |
Feb 25, 2025 | 41.00 | 41.44 | 40.79 | 41.31 | 40.89 | -0.17% | 200,405 |
Feb 24, 2025 | 41.13 | 41.96 | 41.12 | 41.38 | 40.96 | 0.49% | 223,104 |
Feb 21, 2025 | 42.27 | 42.34 | 41.06 | 41.18 | 40.76 | -2.60% | 139,800 |
Feb 20, 2025 | 42.20 | 42.41 | 42.13 | 42.28 | 41.85 | -0.09% | 194,731 |
Feb 19, 2025 | 42.00 | 42.52 | 41.85 | 42.32 | 41.89 | 0.21% | 203,200 |
Feb 18, 2025 | 42.77 | 42.77 | 41.86 | 42.23 | 41.80 | -1.45% | 309,500 |
Feb 14, 2025 | 41.50 | 43.29 | 41.46 | 42.85 | 42.41 | 3.68% | 228,739 |
Feb 13, 2025 | 40.08 | 42.31 | 40.02 | 41.33 | 40.91 | -0.46% | 401,700 |
Feb 12, 2025 | 41.26 | 42.33 | 41.11 | 41.52 | 41.10 | -0.34% | 286,306 |
Feb 11, 2025 | 41.79 | 42.20 | 41.56 | 41.66 | 41.24 | -0.07% | 237,900 |
Feb 10, 2025 | 40.36 | 42.14 | 40.36 | 41.69 | 41.26 | 1.41% | 197,500 |
Feb 7, 2025 | 40.44 | 41.31 | 40.44 | 41.11 | 40.69 | 0.93% | 148,804 |
Feb 6, 2025 | 41.23 | 41.66 | 40.64 | 40.73 | 40.31 | -0.66% | 112,200 |