Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.31	39.89	39.19	39.80	39.80	0.81%	150,257
Nov 13, 2025	39.85	40.07	39.35	39.48	39.48	-1.05%	198,100
Nov 12, 2025	39.40	39.92	39.28	39.90	39.90	1.29%	260,900
Nov 11, 2025	39.91	39.91	39.38	39.39	39.39	-1.50%	275,100
Nov 10, 2025	39.41	40.36	39.41	39.99	39.99	1.83%	275,044
Nov 7, 2025	39.84	39.84	39.09	39.27	39.27	-1.36%	314,700
Nov 6, 2025	41.25	41.33	39.09	39.81	39.81	-5.42%	363,312
Nov 5, 2025	41.87	42.39	41.80	42.09	42.09	0.67%	118,646
Nov 4, 2025	42.49	42.54	41.71	41.81	41.81	-2.27%	140,700
Nov 3, 2025	43.45	43.45	42.48	42.78	42.78	-1.45%	99,241
Oct 31, 2025	42.97	43.50	42.93	43.41	43.41	0.81%	108,100
Oct 30, 2025	42.59	43.40	42.59	43.06	43.06	0.28%	85,712
Oct 29, 2025	42.17	42.95	42.17	42.94	42.94	1.42%	182,900
Oct 28, 2025	41.93	42.70	41.84	42.34	42.34	0.43%	230,800
Oct 27, 2025	42.58	42.80	42.11	42.16	42.16	-0.38%	190,200
Oct 24, 2025	42.21	42.68	42.21	42.32	42.32	0.38%	140,000
Oct 23, 2025	41.77	42.45	41.77	42.16	42.16	0.57%	201,000
Oct 22, 2025	41.46	42.03	41.45	41.92	41.92	1.30%	110,105
Oct 21, 2025	40.88	41.50	40.56	41.38	41.38	1.07%	113,700
Oct 20, 2025	40.47	41.06	40.47	40.94	40.94	1.64%	120,300
Oct 17, 2025	40.70	40.70	40.10	40.28	40.28	-1.35%	183,900
Oct 16, 2025	41.12	41.44	40.67	40.83	40.83	-0.66%	125,600
Oct 15, 2025	41.08	41.80	40.83	41.10	41.10	0.10%	321,145
Oct 14, 2025	40.80	41.25	40.20	41.06	41.06	0.59%	281,000
Oct 10, 2025	41.51	41.64	40.75	40.82	40.82	-1.33%	156,400
Oct 9, 2025	42.01	42.10	41.36	41.37	41.37	-1.52%	108,317
Oct 8, 2025	41.78	42.06	41.50	42.01	42.01	0.86%	109,800
Oct 7, 2025	42.18	42.19	41.60	41.65	41.65	-0.55%	90,400
Oct 6, 2025	41.66	42.40	41.40	41.88	41.88	0.79%	243,500
Oct 3, 2025	41.74	41.85	41.43	41.55	41.55	-0.60%	120,900
Oct 2, 2025	41.63	41.85	41.55	41.80	41.80	0.14%	61,813
Oct 1, 2025	41.65	41.99	41.60	41.74	41.74	0.14%	121,300
Sep 30, 2025	41.64	41.83	41.19	41.68	41.68	0.77%	243,100
Sep 29, 2025	40.32	41.50	40.32	41.36	41.36	3.43%	349,300
Sep 26, 2025	40.00	40.19	39.90	39.99	39.99	0.20%	118,241
Sep 25, 2025	40.26	40.33	39.86	39.91	39.91	-1.21%	136,400
Sep 24, 2025	39.85	40.62	39.85	40.40	40.40	1.48%	156,840
Sep 23, 2025	40.47	40.75	39.76	39.81	39.81	-1.41%	172,500
Sep 22, 2025	40.27	40.81	40.27	40.38	40.38	0.15%	217,145
Sep 19, 2025	41.13	41.13	40.23	40.32	40.32	-0.91%	293,244
Sep 18, 2025	41.74	41.75	40.65	40.69	40.69	-1.95%	167,005
Sep 17, 2025	41.46	41.90	41.38	41.50	41.50	0.39%	135,500
Sep 16, 2025	41.43	41.82	41.30	41.34	41.34	0.12%	71,431
Sep 15, 2025	41.15	41.37	41.00	41.29	41.29	-0.10%	135,300
Sep 12, 2025	41.81	41.91	41.21	41.33	41.33	-1.15%	120,500
Sep 11, 2025	41.86	42.10	41.73	41.81	41.81	0.31%	99,801
Sep 10, 2025	41.40	41.86	41.40	41.68	41.68	0.36%	196,800
Sep 9, 2025	41.73	41.97	41.49	41.53	41.53	-0.65%	79,500
Sep 8, 2025	42.04	42.08	41.77	41.80	41.80	-0.83%	152,140
Sep 5, 2025	42.18	42.37	41.89	42.15	42.15	0.12%	90,437