Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.20	43.09	42.20	42.54	42.54	-0.28%	399,131
Dec 19, 2024	42.70	43.17	42.48	42.66	42.66	-1.02%	184,500
Dec 18, 2024	43.87	44.26	43.07	43.10	43.10	-2.20%	254,422
Dec 17, 2024	43.92	44.32	43.26	44.07	44.07	-0.63%	290,746
Dec 16, 2024	44.23	44.90	44.23	44.35	44.35	-	168,734
Dec 13, 2024	45.02	45.02	44.28	44.35	44.35	-1.33%	210,602
Dec 12, 2024	45.13	45.47	44.82	44.95	44.95	-1.23%	129,500
Dec 11, 2024	45.38	45.99	45.05	45.51	45.51	0.73%	238,346
Dec 10, 2024	45.63	45.67	45.07	45.18	45.18	-1.03%	248,342
Dec 9, 2024	45.35	45.91	45.35	45.65	45.65	0.55%	182,100
Dec 6, 2024	46.06	46.87	45.35	45.40	45.40	-0.85%	160,800
Dec 5, 2024	45.41	45.82	45.41	45.79	45.79	0.53%	82,523
Dec 4, 2024	45.60	46.09	45.41	45.55	45.55	-0.68%	142,335
Dec 3, 2024	45.70	46.05	45.59	45.86	45.86	0.20%	104,310
Dec 2, 2024	46.00	46.13	45.50	45.77	45.77	-0.41%	125,900
Nov 29, 2024	45.50	46.01	45.50	45.96	45.96	0.70%	273,400
Nov 28, 2024	44.81	45.90	44.81	45.64	45.64	1.02%	72,000
Nov 27, 2024	44.35	45.38	44.18	45.18	45.18	0.94%	158,032
Nov 26, 2024	44.22	44.81	44.12	44.76	44.34	2.19%	230,304
Nov 25, 2024	44.24	44.66	43.73	43.80	43.39	-0.99%	233,033
Nov 22, 2024	44.00	44.34	43.57	44.24	43.82	1.54%	144,500
Nov 21, 2024	43.40	43.85	43.25	43.57	43.16	0.60%	123,342
Nov 20, 2024	43.08	43.38	42.70	43.31	42.90	0.53%	133,210
Nov 19, 2024	42.50	43.50	42.20	43.08	42.68	0.61%	180,300
Nov 18, 2024	43.28	43.33	42.77	42.82	42.42	-0.56%	125,920
Nov 15, 2024	42.36	43.10	42.19	43.06	42.66	1.75%	152,305
Nov 14, 2024	43.35	43.82	42.02	42.32	41.92	-2.96%	192,034
Nov 13, 2024	43.97	44.63	43.34	43.61	43.20	1.80%	153,700
Nov 12, 2024	43.20	43.59	42.77	42.84	42.44	-0.81%	188,845
Nov 11, 2024	42.02	43.24	42.02	43.19	42.78	2.35%	92,700
Nov 8, 2024	43.50	43.91	41.92	42.20	41.80	-3.56%	253,205
Nov 7, 2024	40.14	45.10	40.13	43.76	43.35	4.69%	422,500
Nov 6, 2024	40.36	41.87	39.80	41.80	41.41	5.13%	242,323
Nov 5, 2024	39.30	39.77	39.12	39.76	39.39	1.82%	70,627
Nov 4, 2024	38.52	39.85	38.52	39.05	38.68	0.64%	241,138
Nov 1, 2024	38.92	39.42	38.78	38.80	38.44	0.08%	78,600
Oct 31, 2024	39.50	39.56	38.72	38.77	38.41	-1.55%	116,200
Oct 30, 2024	39.73	40.08	39.25	39.38	39.01	-0.88%	83,800
Oct 29, 2024	39.72	40.24	39.55	39.73	39.36	-0.18%	97,427
Oct 28, 2024	39.42	40.01	39.31	39.80	39.43	1.04%	285,500
Oct 25, 2024	39.69	39.93	39.15	39.39	39.02	-0.38%	79,400
Oct 24, 2024	39.48	39.66	38.97	39.54	39.17	0.87%	70,600
Oct 23, 2024	39.75	39.83	39.01	39.20	38.83	-1.16%	102,711
Oct 22, 2024	40.60	40.72	39.63	39.66	39.29	-2.67%	119,800
Oct 21, 2024	40.79	41.05	40.66	40.75	40.37	-0.15%	99,800
Oct 18, 2024	40.97	41.21	40.81	40.81	40.43	-0.05%	70,814
Oct 17, 2024	40.59	40.99	40.53	40.83	40.45	0.72%	79,921
Oct 16, 2024	40.59	41.22	40.49	40.54	40.16	-0.02%	138,500
Oct 15, 2024	40.58	41.00	40.28	40.55	40.17	-1.22%	98,925
Oct 11, 2024	40.90	41.20	40.79	41.05	40.66	0.86%	77,948
Oct 10, 2024	40.29	41.08	40.10	40.70	40.32	0.92%	167,700
Oct 9, 2024	39.70	40.49	39.55	40.33	39.95	1.23%	150,000
Oct 8, 2024	40.52	40.65	39.62	39.84	39.47	-1.97%	80,820
Oct 7, 2024	40.85	41.00	40.55	40.64	40.26	-0.51%	87,120
Oct 4, 2024	40.82	40.99	40.69	40.85	40.47	0.67%	67,700
Oct 3, 2024	40.44	40.58	39.88	40.58	40.20	0.37%	80,443
Oct 2, 2024	40.62	41.03	40.43	40.43	40.05	-0.66%	68,400
Oct 1, 2024	40.96	41.14	40.49	40.70	40.32	-0.83%	129,744
Sep 30, 2024	40.77	41.20	40.60	41.04	40.65	0.10%	115,100
Sep 27, 2024	41.27	41.65	40.90	41.00	40.62	-0.49%	142,100
Sep 26, 2024	40.86	41.36	40.86	41.20	40.81	1.95%	126,400
Sep 25, 2024	40.97	41.00	40.41	40.41	40.03	-1.44%	223,105
Sep 24, 2024	40.26	41.09	40.26	41.00	40.62	1.89%	324,413
Sep 23, 2024	40.19	40.42	40.14	40.24	39.86	0.10%	476,041
Sep 20, 2024	39.88	40.47	39.88	40.20	39.82	0.22%	376,200
Sep 19, 2024	39.49	40.12	39.23	40.11	39.73	2.90%	150,849
Sep 18, 2024	39.00	39.51	38.64	38.98	38.61	0.15%	269,900
Sep 17, 2024	38.99	39.40	38.57	38.92	38.55	0.54%	226,401
Sep 16, 2024	38.02	39.48	37.96	38.71	38.35	2.87%	312,500
Sep 13, 2024	37.44	37.71	37.33	37.63	37.28	1.29%	135,100
Sep 12, 2024	36.97	37.26	36.45	37.15	36.80	0.79%	114,400
Sep 11, 2024	36.35	36.86	35.87	36.86	36.51	0.74%	355,632
Sep 10, 2024	36.77	36.77	36.24	36.59	36.25	-0.49%	188,400
Sep 9, 2024	36.49	37.09	36.49	36.77	36.42	1.24%	210,200
Sep 6, 2024	36.71	37.06	36.05	36.32	35.98	-1.04%	184,532
Sep 5, 2024	36.90	37.12	36.61	36.70	36.36	-	116,700
Sep 4, 2024	36.48	37.11	36.48	36.70	36.36	0.41%	204,506
Sep 3, 2024	37.30	37.48	36.45	36.55	36.21	-2.90%	199,115
Aug 30, 2024	37.83	37.83	37.37	37.64	37.29	-0.05%	206,100
Aug 29, 2024	37.30	37.90	37.00	37.66	37.31	1.59%	419,500
Aug 28, 2024	37.29	37.57	36.96	37.07	36.72	-1.80%	259,100
Aug 27, 2024	38.30	38.31	37.75	37.75	36.98	-1.97%	192,742
Aug 26, 2024	38.40	38.90	38.38	38.51	37.72	0.55%	195,636
Aug 23, 2024	37.93	38.44	37.87	38.30	37.52	1.11%	192,635
Aug 22, 2024	38.69	38.69	37.70	37.88	37.11	-1.69%	156,900
Aug 21, 2024	38.13	38.55	37.71	38.53	37.74	1.29%	141,100
Aug 20, 2024	38.38	38.38	37.75	38.04	37.26	-0.76%	206,000
Aug 19, 2024	38.15	38.55	37.95	38.33	37.55	0.68%	217,500
Aug 16, 2024	38.19	38.48	37.74	38.07	37.29	-0.60%	142,700
Aug 15, 2024	37.80	38.65	37.65	38.30	37.52	2.16%	122,400
Aug 14, 2024	37.78	37.83	37.20	37.49	36.73	-0.37%	121,018
Aug 13, 2024	37.20	37.75	36.61	37.63	36.86	1.29%	121,900
Aug 12, 2024	37.41	38.08	37.07	37.15	36.39	-0.70%	268,023
Aug 9, 2024	39.02	39.29	37.41	37.41	36.65	-4.13%	192,200
Aug 8, 2024	39.08	39.46	38.67	39.02	38.22	0.36%	202,500
Aug 7, 2024	38.70	39.09	38.42	38.88	38.09	0.60%	345,000
Aug 6, 2024	37.58	39.14	37.34	38.65	37.86	0.13%	459,600
Aug 2, 2024	39.00	39.16	38.10	38.60	37.81	-1.81%	250,024
Aug 1, 2024	40.15	40.16	39.00	39.31	38.51	-2.07%	344,827
Jul 31, 2024	39.91	40.50	39.72	40.14	39.32	0.55%	214,800