Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	58.51	58.65	58.00	58.02	-	-0.96%	35,929
May 20, 2026	58.08	59.14	57.31	58.58	58.58	0.98%	348,004
May 19, 2026	58.00	58.97	57.11	58.01	58.01	-0.31%	405,626
May 15, 2026	58.17	58.47	57.48	58.19	58.19	-0.75%	161,190
May 14, 2026	58.97	59.15	57.79	58.63	58.63	0.19%	221,602
May 13, 2026	57.72	58.68	57.47	58.52	58.52	1.70%	326,875
May 12, 2026	57.25	57.70	56.55	57.54	57.54	0.58%	350,622
May 11, 2026	57.00	57.53	56.59	57.21	57.21	0.35%	264,222
May 8, 2026	56.90	57.39	56.20	57.01	57.01	1.42%	309,422
May 7, 2026	57.00	58.69	56.18	56.21	56.21	-1.09%	272,154
May 6, 2026	57.77	58.15	56.24	56.83	56.83	6.26%	469,596
May 5, 2026	53.00	54.15	52.95	53.48	53.48	0.83%	140,786
May 4, 2026	52.62	53.74	52.60	53.04	53.04	0.40%	231,532
May 1, 2026	53.13	53.24	52.62	52.83	52.83	-0.08%	91,890
Apr 30, 2026	52.23	53.12	52.12	52.87	52.87	1.61%	227,670
Apr 29, 2026	51.39	52.65	51.39	52.03	52.03	0.27%	108,847
Apr 28, 2026	52.34	52.52	51.50	51.89	51.89	-0.86%	129,079
Apr 27, 2026	52.21	52.74	52.01	52.34	52.34	0.63%	89,759
Apr 24, 2026	51.42	52.03	51.29	52.01	52.01	0.83%	143,062
Apr 23, 2026	50.79	51.89	50.79	51.58	51.58	1.50%	121,652
Apr 22, 2026	51.00	51.24	50.44	50.82	50.82	0.87%	190,753
Apr 21, 2026	50.24	50.83	50.24	50.38	50.38	0.48%	222,750
Apr 20, 2026	49.46	50.21	49.16	50.14	50.14	1.42%	77,949
Apr 17, 2026	49.64	50.00	49.36	49.44	49.44	1.08%	67,200
Apr 16, 2026	49.29	49.44	48.85	48.91	48.91	-0.59%	68,696
Apr 15, 2026	50.31	50.31	49.06	49.20	49.20	-2.05%	76,918
Apr 14, 2026	50.87	50.98	49.89	50.23	50.23	-0.83%	88,375
Apr 13, 2026	50.52	51.05	50.11	50.65	50.65	0.10%	150,104
Apr 10, 2026	50.55	51.02	50.45	50.60	50.60	0.42%	86,904
Apr 9, 2026	49.67	50.53	49.67	50.39	50.39	1.04%	101,991
Apr 8, 2026	49.42	50.25	49.10	49.87	49.87	3.46%	142,482
Apr 7, 2026	48.23	49.00	47.90	48.20	48.20	-0.50%	84,567
Apr 6, 2026	47.98	48.49	47.88	48.44	48.44	1.00%	73,020
Apr 2, 2026	47.45	48.34	47.35	47.96	47.96	-0.12%	139,668
Apr 1, 2026	48.24	48.36	47.84	48.02	48.02	0.04%	265,115
Mar 31, 2026	47.71	48.25	47.57	48.00	48.00	1.50%	312,033
Mar 30, 2026	47.55	48.02	47.23	47.29	47.29	0.21%	105,734
Mar 27, 2026	47.00	47.34	46.65	47.19	47.19	-0.21%	109,096
Mar 26, 2026	47.91	48.30	47.19	47.29	47.29	-1.70%	202,416
Mar 25, 2026	48.31	48.35	47.85	48.11	48.11	0.80%	198,245
Mar 24, 2026	47.32	48.22	47.26	47.73	47.73	0.29%	243,570
Mar 23, 2026	46.74	47.87	46.29	47.59	47.59	2.99%	237,069
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%	224,659