Russel Metals Inc. (TSX:RUS)
Canada flag Canada · Delayed Price · Currency is CAD
43.36
+0.70 (1.64%)
Jun 27, 2025, 4:00 PM EDT

Russel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202542.6743.4942.6543.3643.361.64%104,372
Jun 26, 202542.5542.6742.2342.6642.660.52%116,728
Jun 25, 202542.6942.8542.3842.4442.44-0.52%163,300
Jun 24, 202542.6742.8742.5542.6642.660.28%182,500
Jun 23, 202541.8342.5441.8342.5442.541.41%120,700
Jun 20, 202542.5042.5041.8041.9541.95-0.62%181,838
Jun 19, 202541.7942.2541.7042.2142.210.55%53,099
Jun 18, 202542.1042.7441.8841.9841.98-0.92%222,138
Jun 17, 202542.8843.3042.2042.3742.37-0.77%183,600
Jun 16, 202543.3443.3542.3542.7042.70-1.50%262,744
Jun 13, 202543.7443.8143.2643.3543.35-0.80%97,600
Jun 12, 202543.3443.9743.3443.7043.700.07%217,020
Jun 11, 202543.2443.7643.0243.6743.671.82%216,002
Jun 10, 202543.2243.2642.6142.8942.89-1.02%165,347
Jun 9, 202543.5043.5142.9943.3343.33-0.12%158,325
Jun 6, 202542.8043.4542.8043.3843.381.88%176,343
Jun 5, 202542.9042.9042.1642.5842.58-0.51%186,148
Jun 4, 202542.4243.0142.2942.8042.800.52%130,300
Jun 3, 202542.0642.6642.0042.5842.581.38%157,200
Jun 2, 202540.9042.1440.9042.0042.002.26%192,900
May 30, 202541.2641.6340.9341.0741.07-1.01%157,826
May 29, 202542.1342.1841.4041.4941.49-1.64%137,500
May 28, 202542.1142.3742.0542.1841.750.12%169,227
May 27, 202542.3742.4642.0942.1341.70-0.61%106,920
May 26, 202541.9642.5041.9042.3941.961.46%52,300
May 23, 202541.4241.8641.4241.7841.350.14%84,700
May 22, 202541.4042.0141.2841.7241.290.58%140,833
May 21, 202542.0942.3141.3041.4841.06-2.22%157,609
May 20, 202542.6142.7442.2842.4241.990.07%213,400
May 16, 202542.9843.0042.3542.3941.960.09%142,800
May 15, 202542.0842.5442.0142.3541.920.67%191,404
May 14, 202541.5942.1641.5942.0741.640.69%168,300
May 13, 202541.1742.0341.1541.7841.351.41%225,600
May 12, 202540.2241.4040.2241.2040.784.44%152,619
May 9, 202539.8740.3739.3039.4539.05-0.55%159,600
May 8, 202540.2641.5739.2839.6739.27-3.39%199,500
May 7, 202541.7243.2240.3341.0640.641.33%258,014
May 6, 202540.6740.9740.4540.5240.11-0.76%93,247
May 5, 202540.6340.8640.3740.8340.410.20%46,234
May 2, 202540.4740.8840.3740.7540.331.07%96,600
May 1, 202540.0540.4939.1940.3239.910.80%49,320
Apr 30, 202540.0040.0739.4340.0039.59-112,700
Apr 29, 202539.4540.2039.4540.0039.591.21%82,406
Apr 28, 202539.1039.7039.0139.5239.120.95%80,900
Apr 25, 202538.7239.3138.6239.1538.750.33%65,300
Apr 24, 202538.9939.1038.4939.0238.620.36%101,423
Apr 23, 202539.1439.8238.8238.8838.48-0.10%103,000
Apr 22, 202538.7839.0738.5938.9238.521.73%71,014
Apr 21, 202538.0038.4437.9038.2637.870.18%71,500
Apr 17, 202538.2838.9038.1338.1937.80-0.50%67,027