Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	40.32	41.50	40.32	41.36	41.36	3.43%	349,297
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
Sep 4, 2025	42.23	42.55	41.99	42.10	42.10	-0.45%	200,907
Sep 3, 2025	41.62	42.69	41.62	42.29	42.29	1.78%	286,900
Sep 2, 2025	41.58	41.61	41.26	41.55	41.55	-0.12%	92,277
Aug 29, 2025	41.57	41.81	41.47	41.60	41.60	0.53%	176,900
Aug 28, 2025	41.11	41.62	41.09	41.38	41.38	-0.84%	194,700
Aug 27, 2025	41.35	41.78	41.35	41.73	41.30	0.55%	168,500
Aug 26, 2025	41.51	41.96	41.50	41.50	41.07	-0.41%	144,728
Aug 25, 2025	41.64	41.75	41.47	41.67	41.24	-0.05%	130,707
Aug 22, 2025	41.13	41.77	41.13	41.69	41.26	1.44%	137,607
Aug 21, 2025	40.85	41.18	40.75	41.10	40.68	0.49%	167,428
Aug 20, 2025	41.27	41.65	40.90	40.90	40.48	-1.11%	178,322
Aug 19, 2025	41.03	41.38	40.91	41.36	40.93	1.92%	128,017
Aug 18, 2025	40.45	40.83	40.41	40.58	40.16	-0.10%	131,600
Aug 15, 2025	40.62	41.29	40.46	40.62	40.20	-0.37%	139,219
Aug 14, 2025	40.42	40.96	40.32	40.77	40.35	-0.37%	185,900
Aug 13, 2025	40.47	41.14	40.41	40.92	40.50	1.21%	149,730
Aug 12, 2025	39.70	40.54	39.70	40.43	40.01	1.81%	117,100
Aug 11, 2025	40.10	40.56	39.64	39.71	39.30	-0.72%	225,843
Aug 8, 2025	43.47	43.47	39.80	40.00	39.59	-6.37%	301,442
Aug 7, 2025	43.43	43.57	42.65	42.72	42.28	-1.73%	203,918
Aug 6, 2025	43.72	44.15	43.15	43.47	43.02	-0.18%	104,800
Aug 5, 2025	43.75	43.92	43.00	43.55	43.10	-0.41%	198,200
Aug 1, 2025	44.02	44.12	43.28	43.73	43.28	-1.46%	103,111
Jul 31, 2025	44.49	44.55	44.06	44.38	43.92	-0.29%	104,300
Jul 30, 2025	44.63	44.80	44.28	44.51	44.05	0.25%	94,100
Jul 29, 2025	44.44	44.67	44.15	44.40	43.94	-0.09%	92,400
Jul 28, 2025	44.61	44.71	44.28	44.44	43.98	-	200,931
Jul 25, 2025	44.82	44.83	44.13	44.44	43.98	-0.87%	63,000
Jul 24, 2025	45.33	45.53	44.61	44.83	44.37	-1.43%	89,119
Jul 23, 2025	45.00	45.55	44.32	45.48	45.01	1.09%	129,646
Jul 22, 2025	44.98	45.26	44.69	44.99	44.53	0.29%	63,800
Jul 21, 2025	44.90	44.90	44.52	44.86	44.40	0.25%	56,124
Jul 18, 2025	45.08	45.23	44.73	44.75	44.29	-0.67%	34,037