Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	92.00	94.90	92.00	93.04	93.04	2.15%	67,612
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
Aug 27, 2026	74.39	74.39	72.64	73.75	73.31	1.07%	258,153
Aug 26, 2026	71.63	73.63	71.28	72.97	72.53	1.02%	215,295
Aug 25, 2026	74.16	74.30	71.88	72.23	71.80	-2.19%	163,524
Aug 24, 2026	75.00	76.55	73.65	73.85	73.41	-2.26%	199,021
Aug 21, 2026	75.56	76.21	74.87	75.56	75.11	0.84%	140,696
Aug 20, 2026	75.91	75.91	74.41	74.93	74.48	-1.85%	115,427
Aug 19, 2026	78.55	78.55	75.98	76.34	75.88	-1.79%	188,755
Aug 18, 2026	79.45	79.51	77.22	77.73	77.27	-2.87%	314,631
Aug 17, 2026	79.68	80.05	78.56	80.03	79.55	0.38%	155,634
Aug 14, 2026	80.99	81.87	79.64	79.73	79.25	-0.96%	105,224
Aug 13, 2026	79.67	80.70	79.52	80.50	80.02	1.04%	144,458
Aug 12, 2026	80.83	81.44	79.09	79.67	79.19	-1.17%	248,051
Aug 11, 2026	81.14	83.12	80.42	80.61	80.13	-0.65%	398,700
Aug 10, 2026	79.17	82.00	78.61	81.14	80.66	0.22%	353,695
Aug 7, 2026	77.06	81.05	76.44	80.96	80.48	15.25%	463,103