Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.27	48.36	47.74	48.04	48.04	-1.92%	311,512
Feb 26, 2026	48.90	49.07	48.49	48.98	48.55	0.37%	240,195
Feb 25, 2026	48.35	48.92	47.97	48.80	48.37	1.84%	468,893
Feb 24, 2026	47.13	48.00	47.13	47.92	47.50	0.74%	320,234
Feb 23, 2026	47.45	47.65	46.81	47.57	47.15	0.15%	347,025
Feb 20, 2026	47.89	48.12	47.33	47.50	47.08	-0.48%	210,825
Feb 19, 2026	47.00	47.73	46.90	47.73	47.31	1.17%	201,649
Feb 18, 2026	47.69	47.69	46.90	47.18	46.77	-0.80%	264,774
Feb 17, 2026	47.25	48.48	47.12	47.56	47.14	0.93%	315,964
Feb 13, 2026	46.23	47.18	45.02	47.12	46.71	0.40%	428,202
Feb 12, 2026	49.22	53.37	46.22	46.93	46.52	-8.79%	724,667
Feb 11, 2026	50.44	51.51	50.35	51.45	51.00	2.14%	276,617
Feb 10, 2026	49.88	50.58	49.41	50.37	49.93	0.92%	301,223
Feb 9, 2026	49.48	50.25	49.48	49.91	49.47	1.05%	191,215
Feb 6, 2026	49.51	50.17	49.02	49.39	48.96	0.14%	179,509
Feb 5, 2026	50.16	50.36	49.12	49.32	48.89	-1.97%	282,155
Feb 4, 2026	50.21	50.87	50.02	50.31	49.87	0.26%	229,197
Feb 3, 2026	49.47	50.32	48.84	50.18	49.74	2.83%	278,545
Feb 2, 2026	47.13	48.91	47.01	48.80	48.37	1.14%	274,374
Jan 30, 2026	48.37	48.93	47.90	48.25	47.83	-0.64%	610,696
Jan 29, 2026	48.88	49.51	48.35	48.56	48.13	-0.31%	208,072
Jan 28, 2026	48.53	48.82	47.96	48.71	48.28	0.41%	376,409
Jan 27, 2026	48.20	48.57	47.94	48.51	48.08	0.71%	144,919
Jan 26, 2026	48.34	48.47	47.79	48.17	47.75	-0.10%	168,072
Jan 23, 2026	48.19	48.43	48.02	48.22	47.80	-0.33%	127,963
Jan 22, 2026	48.28	48.51	47.98	48.38	47.96	0.83%	86,761
Jan 21, 2026	47.10	48.43	47.10	47.98	47.56	1.89%	117,228
Jan 20, 2026	47.70	47.83	46.73	47.09	46.68	-1.07%	179,084
Jan 19, 2026	47.42	47.68	47.27	47.60	47.18	-0.48%	73,651
Jan 16, 2026	48.29	48.80	47.64	47.83	47.41	-1.03%	141,229
Jan 15, 2026	47.72	48.48	46.71	48.33	47.91	1.26%	123,917
Jan 14, 2026	46.17	48.05	46.15	47.73	47.31	3.45%	254,610
Jan 13, 2026	45.95	46.38	45.73	46.14	45.73	0.52%	151,285
Jan 12, 2026	45.71	45.96	45.26	45.90	45.50	0.04%	124,684
Jan 9, 2026	45.46	45.92	45.42	45.88	45.48	1.50%	79,098
Jan 8, 2026	45.08	45.47	44.83	45.20	44.80	0.98%	141,754
Jan 7, 2026	44.99	45.07	44.34	44.76	44.37	-0.51%	110,271
Jan 6, 2026	44.17	45.30	44.08	44.99	44.60	1.60%	139,757
Jan 5, 2026	43.72	44.52	43.72	44.28	43.89	1.42%	154,375
Jan 2, 2026	43.97	44.36	43.38	43.66	43.28	-0.32%	116,533
Dec 31, 2025	43.89	43.94	43.75	43.80	43.42	-0.27%	51,221
Dec 30, 2025	43.98	44.15	43.85	43.92	43.53	-0.14%	70,331
Dec 29, 2025	44.11	44.39	43.75	43.98	43.59	-0.29%	315,295
Dec 24, 2025	43.97	44.22	43.95	44.11	43.72	0.05%	20,768
Dec 23, 2025	44.07	44.17	43.90	44.09	43.70	-0.11%	138,895
Dec 22, 2025	44.00	44.69	44.00	44.14	43.75	0.50%	264,708
Dec 19, 2025	43.76	44.29	43.75	43.92	43.53	0.43%	176,424
Dec 18, 2025	43.74	44.03	43.40	43.73	43.35	0.23%	137,335
Dec 17, 2025	43.79	43.89	43.03	43.63	43.25	-0.68%	247,640
Dec 16, 2025	43.28	44.10	43.28	43.93	43.54	1.31%	180,876