Russel Metals Inc. (TSX:RUS)
Canada flag Canada · Delayed Price · Currency is CAD
41.77
-0.03 (-0.07%)
Sep 9, 2025, 10:00 AM EDT

Russel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202542.0442.0841.7741.8041.80-0.83%149,340
Sep 5, 202542.1842.3741.8942.1542.150.12%90,437
Sep 4, 202542.2342.5541.9942.1042.10-0.45%200,907
Sep 3, 202541.6242.6941.6242.2942.291.78%286,900
Sep 2, 202541.5841.6141.2641.5541.55-0.12%92,277
Aug 29, 202541.5741.8141.4741.6041.600.53%176,900
Aug 28, 202541.1141.6241.0941.3841.38-0.84%194,700
Aug 27, 202541.3541.7841.3541.7341.300.55%168,500
Aug 26, 202541.5141.9641.5041.5041.07-0.41%144,728
Aug 25, 202541.6441.7541.4741.6741.24-0.05%130,707
Aug 22, 202541.1341.7741.1341.6941.261.44%137,607
Aug 21, 202540.8541.1840.7541.1040.680.49%167,428
Aug 20, 202541.2741.6540.9040.9040.48-1.11%178,322
Aug 19, 202541.0341.3840.9141.3640.931.92%128,017
Aug 18, 202540.4540.8340.4140.5840.16-0.10%131,600
Aug 15, 202540.6241.2940.4640.6240.20-0.37%139,219
Aug 14, 202540.4240.9640.3240.7740.35-0.37%185,900
Aug 13, 202540.4741.1440.4140.9240.501.21%149,730
Aug 12, 202539.7040.5439.7040.4340.011.81%117,100
Aug 11, 202540.1040.5639.6439.7139.30-0.72%225,843
Aug 8, 202543.4743.4739.8040.0039.59-6.37%301,442
Aug 7, 202543.4343.5742.6542.7242.28-1.73%203,918
Aug 6, 202543.7244.1543.1543.4743.02-0.18%104,800
Aug 5, 202543.7543.9243.0043.5543.10-0.41%198,200
Aug 1, 202544.0244.1243.2843.7343.28-1.46%103,111
Jul 31, 202544.4944.5544.0644.3843.92-0.29%104,300
Jul 30, 202544.6344.8044.2844.5144.050.25%94,100
Jul 29, 202544.4444.6744.1544.4043.94-0.09%92,400
Jul 28, 202544.6144.7144.2844.4443.98-200,931
Jul 25, 202544.8244.8344.1344.4443.98-0.87%63,000
Jul 24, 202545.3345.5344.6144.8344.37-1.43%89,119
Jul 23, 202545.0045.5544.3245.4845.011.09%129,646
Jul 22, 202544.9845.2644.6944.9944.530.29%63,800
Jul 21, 202544.9044.9044.5244.8644.400.25%56,124
Jul 18, 202545.0845.2344.7344.7544.29-0.67%34,037
Jul 17, 202544.7845.1544.7245.0544.591.01%87,631
Jul 16, 202544.9144.9143.9144.6044.140.29%76,348
Jul 15, 202545.0845.0844.2444.4744.01-0.63%103,040
Jul 14, 202543.9444.8043.9444.7544.291.31%56,223
Jul 11, 202544.5944.5943.5644.1743.71-1.12%120,500
Jul 10, 202544.5745.1944.5744.6744.21-0.16%120,900
Jul 9, 202544.4244.8344.3344.7444.280.77%125,700
Jul 8, 202544.1344.4144.0044.4043.940.48%72,300
Jul 7, 202544.0544.3944.0144.1943.73-0.81%49,300
Jul 4, 202544.4944.8544.3544.5544.09-26,826
Jul 3, 202544.5044.7344.1544.5544.090.77%62,700
Jul 2, 202543.9344.3043.4544.2143.750.82%86,800
Jun 30, 202543.4243.8543.3643.8543.401.13%72,000
Jun 27, 202542.6743.4942.6543.3642.911.64%104,400
Jun 26, 202542.5542.6742.2342.6642.220.52%116,728