Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.17	39.63	39.06	39.15	39.15	-0.25%	109,108
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
Feb 26, 2025	41.39	42.15	41.39	41.57	41.15	0.63%	111,000
Feb 25, 2025	41.00	41.44	40.79	41.31	40.89	-0.17%	200,405
Feb 24, 2025	41.13	41.96	41.12	41.38	40.96	0.49%	223,104
Feb 21, 2025	42.27	42.34	41.06	41.18	40.76	-2.60%	139,800
Feb 20, 2025	42.20	42.41	42.13	42.28	41.85	-0.09%	194,731
Feb 19, 2025	42.00	42.52	41.85	42.32	41.89	0.21%	203,200
Feb 18, 2025	42.77	42.77	41.86	42.23	41.80	-1.45%	309,500
Feb 14, 2025	41.50	43.29	41.46	42.85	42.41	3.68%	228,739
Feb 13, 2025	40.08	42.31	40.02	41.33	40.91	-0.46%	401,700
Feb 12, 2025	41.26	42.33	41.11	41.52	41.10	-0.34%	286,306
Feb 11, 2025	41.79	42.20	41.56	41.66	41.24	-0.07%	237,900
Feb 10, 2025	40.36	42.14	40.36	41.69	41.26	1.41%	197,500
Feb 7, 2025	40.44	41.31	40.44	41.11	40.69	0.93%	148,804
Feb 6, 2025	41.23	41.66	40.64	40.73	40.31	-0.66%	112,200
Feb 5, 2025	40.60	41.28	40.60	41.00	40.58	1.49%	145,214
Feb 4, 2025	41.90	41.90	40.26	40.40	39.99	-1.68%	275,300
Feb 3, 2025	36.32	41.43	36.17	41.09	40.67	1.03%	439,305
Jan 31, 2025	42.60	42.83	40.56	40.67	40.26	-4.33%	309,400
Jan 30, 2025	42.21	42.86	42.21	42.51	42.08	1.17%	123,626
Jan 29, 2025	41.66	42.17	41.38	42.02	41.59	0.33%	90,604
Jan 28, 2025	42.12	42.12	41.51	41.88	41.45	-0.50%	73,338
Jan 27, 2025	42.21	42.48	41.51	42.09	41.66	-1.43%	98,600
Jan 24, 2025	42.32	43.04	42.21	42.70	42.26	0.90%	79,500
Jan 23, 2025	42.03	43.16	42.03	42.32	41.89	-0.54%	132,400
Jan 22, 2025	41.41	42.56	41.30	42.55	42.12	2.51%	127,231
Jan 21, 2025	41.89	42.06	41.30	41.51	41.09	-1.00%	144,803
Jan 20, 2025	41.12	41.95	41.12	41.93	41.50	1.60%	127,000
Jan 17, 2025	40.67	41.35	40.65	41.27	40.85	1.65%	107,600