Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.20	42.41	42.13	42.28	42.28	-0.09%	194,731
Feb 19, 2025	42.00	42.52	41.85	42.32	42.32	0.21%	203,200
Feb 18, 2025	42.77	42.77	41.86	42.23	42.23	-1.45%	309,500
Feb 14, 2025	41.50	43.29	41.46	42.85	42.85	3.68%	228,739
Feb 13, 2025	40.08	42.31	40.02	41.33	41.33	-0.46%	401,700
Feb 12, 2025	41.26	42.33	41.11	41.52	41.52	-0.34%	286,306
Feb 11, 2025	41.79	42.20	41.56	41.66	41.66	-0.07%	237,900
Feb 10, 2025	40.36	42.14	40.36	41.69	41.69	1.41%	197,567
Feb 7, 2025	40.44	41.31	40.44	41.11	41.11	0.93%	148,804
Feb 6, 2025	41.23	41.66	40.64	40.73	40.73	-0.66%	112,200
Feb 5, 2025	40.60	41.28	40.60	41.00	41.00	1.49%	145,214
Feb 4, 2025	41.90	41.90	40.26	40.40	40.40	-1.68%	275,300
Feb 3, 2025	36.32	41.43	36.17	41.09	41.09	1.03%	439,305
Jan 31, 2025	42.60	42.83	40.56	40.67	40.67	-4.33%	309,400
Jan 30, 2025	42.21	42.86	42.21	42.51	42.51	1.17%	123,626
Jan 29, 2025	41.66	42.17	41.38	42.02	42.02	0.33%	90,604
Jan 28, 2025	42.12	42.12	41.51	41.88	41.88	-0.50%	73,338
Jan 27, 2025	42.21	42.48	41.51	42.09	42.09	-1.43%	98,600
Jan 24, 2025	42.32	43.04	42.21	42.70	42.70	0.90%	79,500
Jan 23, 2025	42.03	43.16	42.03	42.32	42.32	-0.54%	132,400
Jan 22, 2025	41.41	42.56	41.30	42.55	42.55	2.51%	127,231
Jan 21, 2025	41.89	42.06	41.30	41.51	41.51	-1.00%	144,803
Jan 20, 2025	41.12	41.95	41.12	41.93	41.93	1.60%	127,000
Jan 17, 2025	40.67	41.35	40.65	41.27	41.27	1.65%	107,787
Jan 16, 2025	40.68	40.90	40.21	40.60	40.60	0.69%	109,700
Jan 15, 2025	39.96	40.73	39.96	40.32	40.32	1.51%	110,812
Jan 14, 2025	39.57	39.81	39.29	39.72	39.72	0.38%	89,100
Jan 13, 2025	39.27	39.78	39.21	39.57	39.57	-0.10%	178,948
Jan 10, 2025	40.33	40.33	39.57	39.61	39.61	-1.93%	186,300
Jan 9, 2025	40.35	40.43	40.00	40.39	40.39	0.17%	68,600
Jan 8, 2025	40.36	40.50	39.81	40.32	40.32	-0.86%	226,344
Jan 7, 2025	41.47	41.57	40.33	40.67	40.67	-1.62%	277,500
Jan 6, 2025	42.29	42.56	41.34	41.34	41.34	-1.99%	124,338
Jan 3, 2025	42.09	42.27	41.67	42.18	42.18	1.05%	114,225
Jan 2, 2025	42.05	42.25	41.55	41.74	41.74	-0.86%	105,400
Dec 31, 2024	41.56	42.12	41.56	42.10	42.10	1.30%	59,422
Dec 30, 2024	41.99	42.31	41.44	41.56	41.56	-1.68%	110,500
Dec 27, 2024	42.00	42.69	41.87	42.27	42.27	-0.52%	101,000
Dec 24, 2024	42.65	42.65	42.14	42.49	42.49	-0.23%	45,448
Dec 23, 2024	42.43	42.83	42.09	42.59	42.59	0.12%	130,500
Dec 20, 2024	42.20	43.09	42.20	42.54	42.54	-0.28%	429,022
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