Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	45.08	45.23	44.73	44.75	44.75	-0.67%	34,037
Jul 17, 2025	44.78	45.15	44.72	45.05	45.05	1.01%	87,631
Jul 16, 2025	44.91	44.91	43.91	44.60	44.60	0.29%	76,348
Jul 15, 2025	45.08	45.08	44.24	44.47	44.47	-0.63%	103,040
Jul 14, 2025	43.94	44.80	43.94	44.75	44.75	1.31%	56,223
Jul 11, 2025	44.59	44.59	43.56	44.17	44.17	-1.12%	120,500
Jul 10, 2025	44.57	45.19	44.57	44.67	44.67	-0.16%	120,900
Jul 9, 2025	44.42	44.83	44.33	44.74	44.74	0.77%	125,700
Jul 8, 2025	44.13	44.41	44.00	44.40	44.40	0.48%	72,300
Jul 7, 2025	44.05	44.39	44.01	44.19	44.19	-0.81%	49,300
Jul 4, 2025	44.49	44.85	44.35	44.55	44.55	-	26,826
Jul 3, 2025	44.50	44.73	44.15	44.55	44.55	0.77%	62,700
Jul 2, 2025	43.93	44.30	43.45	44.21	44.21	0.82%	86,800
Jun 30, 2025	43.42	43.85	43.36	43.85	43.85	1.13%	72,000
Jun 27, 2025	42.67	43.49	42.65	43.36	43.36	1.64%	104,400
Jun 26, 2025	42.55	42.67	42.23	42.66	42.66	0.52%	116,728
Jun 25, 2025	42.69	42.85	42.38	42.44	42.44	-0.52%	163,300
Jun 24, 2025	42.67	42.87	42.55	42.66	42.66	0.28%	182,500
Jun 23, 2025	41.83	42.54	41.83	42.54	42.54	1.41%	120,700
Jun 20, 2025	42.50	42.50	41.80	41.95	41.95	-0.62%	181,838
Jun 19, 2025	41.79	42.25	41.70	42.21	42.21	0.55%	53,099
Jun 18, 2025	42.10	42.74	41.88	41.98	41.98	-0.92%	222,138
Jun 17, 2025	42.88	43.30	42.20	42.37	42.37	-0.77%	183,600
Jun 16, 2025	43.34	43.35	42.35	42.70	42.70	-1.50%	262,744
Jun 13, 2025	43.74	43.81	43.26	43.35	43.35	-0.80%	97,600
Jun 12, 2025	43.34	43.97	43.34	43.70	43.70	0.07%	217,020
Jun 11, 2025	43.24	43.76	43.02	43.67	43.67	1.82%	216,002
Jun 10, 2025	43.22	43.26	42.61	42.89	42.89	-1.02%	165,347
Jun 9, 2025	43.50	43.51	42.99	43.33	43.33	-0.12%	158,325
Jun 6, 2025	42.80	43.45	42.80	43.38	43.38	1.88%	176,343
Jun 5, 2025	42.90	42.90	42.16	42.58	42.58	-0.51%	186,148
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