Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	40.26	41.57	39.28	39.67	39.67	-3.39%	199,483
May 7, 2025	41.72	43.22	40.33	41.06	41.06	1.33%	258,014
May 6, 2025	40.67	40.97	40.45	40.52	40.52	-0.76%	93,247
May 5, 2025	40.63	40.86	40.37	40.83	40.83	0.20%	46,234
May 2, 2025	40.47	40.88	40.37	40.75	40.75	1.07%	96,600
May 1, 2025	40.05	40.49	39.19	40.32	40.32	0.80%	49,320
Apr 30, 2025	40.00	40.07	39.43	40.00	40.00	-	112,700
Apr 29, 2025	39.45	40.20	39.45	40.00	40.00	1.21%	82,406
Apr 28, 2025	39.10	39.70	39.01	39.52	39.52	0.95%	80,900
Apr 25, 2025	38.72	39.31	38.62	39.15	39.15	0.33%	65,300
Apr 24, 2025	38.99	39.10	38.49	39.02	39.02	0.36%	101,823
Apr 23, 2025	39.14	39.82	38.82	38.88	38.88	-0.10%	103,000
Apr 22, 2025	38.78	39.07	38.59	38.92	38.92	1.73%	71,014
Apr 21, 2025	38.00	38.44	37.90	38.26	38.26	0.18%	71,861
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