Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	77.37	78.42	75.67	76.83	76.83	0.87%	354,482
Nov 6, 2026	76.96	77.57	75.07	76.17	76.17	-0.91%	406,731
Nov 5, 2026	92.60	92.60	76.68	76.87	76.87	-13.62%	481,776
Nov 4, 2026	90.74	91.21	87.72	88.99	88.99	-1.05%	286,610
Nov 3, 2026	88.47	90.45	87.82	89.93	89.93	2.54%	222,064
Nov 2, 2026	87.73	89.00	86.94	87.70	87.70	0.82%	355,565
Oct 30, 2026	89.95	89.95	85.80	86.99	86.99	-4.28%	361,503
Oct 29, 2026	90.40	91.01	90.00	90.88	90.88	0.48%	369,821
Oct 28, 2026	88.42	90.83	88.31	90.45	90.45	2.49%	263,358
Oct 27, 2026	89.60	90.00	88.21	88.25	88.25	-1.07%	256,071
Oct 26, 2026	88.86	90.58	88.61	89.20	89.20	1.29%	293,407
Oct 23, 2026	88.90	89.94	87.51	88.06	88.06	-1.76%	176,314
Oct 22, 2026	89.58	90.04	88.04	89.64	89.64	-0.34%	327,159
Oct 21, 2026	91.34	91.46	89.87	89.95	89.95	-1.39%	255,367
Oct 20, 2026	92.67	92.67	90.50	91.22	91.22	-1.65%	157,881
Oct 19, 2026	92.00	94.90	92.00	92.75	92.75	1.83%	191,058
Oct 16, 2026	91.18	91.94	90.23	91.08	91.08	-0.47%	211,803
Oct 15, 2026	91.49	91.98	88.70	91.51	91.51	-0.40%	235,545
Oct 14, 2026	91.42	92.65	90.92	91.88	91.88	0.01%	120,134
Oct 13, 2026	89.32	92.06	88.06	91.87	91.87	1.89%	138,473
Oct 9, 2026	88.12	90.79	87.62	90.17	90.17	2.48%	188,104
Oct 8, 2026	87.89	88.45	86.85	87.99	87.99	-0.32%	195,423
Oct 7, 2026	89.79	90.47	86.30	88.27	88.27	-2.47%	302,335
Oct 6, 2026	91.91	94.25	90.36	90.51	90.51	-1.50%	234,779
Oct 5, 2026	95.35	95.71	91.80	91.89	91.89	-3.49%	230,925
Oct 2, 2026	92.69	95.97	92.69	95.21	95.21	3.28%	190,116
Oct 1, 2026	90.08	92.50	89.61	92.19	92.19	1.89%	198,624
Sep 30, 2026	86.98	90.65	86.98	90.48	90.48	4.08%	193,995
Sep 29, 2026	86.24	87.46	85.88	86.93	86.93	0.80%	229,000
Sep 28, 2026	84.87	86.75	84.86	86.24	86.24	1.20%	126,909
Sep 25, 2026	84.00	85.22	83.87	85.22	85.22	1.77%	124,319
Sep 24, 2026	83.20	84.41	82.11	83.74	83.74	0.65%	188,270
Sep 23, 2026	82.05	84.20	81.18	83.20	83.20	1.41%	172,950
Sep 22, 2026	80.50	83.21	80.42	82.04	82.04	2.04%	219,105
Sep 21, 2026	80.13	80.50	79.61	80.40	80.40	0.44%	88,678
Sep 18, 2026	80.10	80.50	78.76	80.05	80.05	0.48%	656,243
Sep 17, 2026	78.96	80.50	78.24	79.67	79.67	2.29%	146,081
Sep 16, 2026	77.60	79.25	77.31	77.89	77.89	0.50%	106,594
Sep 15, 2026	76.01	77.67	75.51	77.50	77.50	1.69%	127,821
Sep 14, 2026	75.05	76.59	74.75	76.21	76.21	0.47%	117,599
Sep 11, 2026	76.04	76.68	75.60	75.85	75.85	-0.04%	107,076
Sep 10, 2026	75.79	76.36	74.26	75.88	75.88	0.17%	161,879
Sep 9, 2026	76.04	76.29	75.32	75.75	75.75	-0.95%	148,270
Sep 8, 2026	76.04	76.74	75.94	76.48	76.48	0.43%	256,181
Sep 4, 2026	73.76	76.64	73.76	76.15	76.15	2.75%	100,070
Sep 3, 2026	73.15	74.19	72.58	74.11	74.11	0.90%	163,740
Sep 2, 2026	70.84	74.05	70.67	73.45	73.45	3.47%	186,578
Sep 1, 2026	73.32	73.32	70.29	70.99	70.99	-3.77%	228,695
Aug 31, 2026	72.58	73.77	72.45	73.77	73.77	1.08%	150,628
Aug 28, 2026	73.53	73.86	72.38	72.98	72.98	-0.45%	174,097