Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.56	46.94	45.25	46.21	46.21	-1.01%	773,302
Mar 19, 2026	46.83	47.36	45.90	46.68	46.68	-1.58%	143,486
Mar 18, 2026	47.04	47.78	47.04	47.43	47.43	-0.36%	221,732
Mar 17, 2026	47.08	47.87	47.08	47.60	47.60	1.30%	202,642
Mar 16, 2026	46.22	47.14	46.22	46.99	46.99	1.64%	100,321
Mar 13, 2026	46.29	46.77	45.75	46.23	46.23	0.68%	185,791
Mar 12, 2026	46.34	47.05	45.88	45.92	45.92	-1.88%	317,677
Mar 11, 2026	46.34	47.12	46.34	46.80	46.80	0.21%	223,359
Mar 10, 2026	46.33	47.30	46.31	46.70	46.70	0.49%	291,409
Mar 9, 2026	46.11	47.44	45.09	46.47	46.47	-0.92%	257,033
Mar 6, 2026	47.43	47.43	46.49	46.90	46.90	-1.94%	229,206
Mar 5, 2026	47.52	48.50	47.52	47.83	47.83	-0.66%	104,914
Mar 4, 2026	48.20	48.43	47.65	48.15	48.15	-0.21%	184,396
Mar 3, 2026	48.57	48.65	47.06	48.25	48.25	-2.15%	262,650
Mar 2, 2026	47.79	49.40	47.79	49.31	49.31	2.64%	260,011
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