Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	70.04	70.74	69.59	70.25	69.83	-0.73%	107,832
Aug 5, 2026	70.00	70.86	69.42	70.77	70.35	1.56%	229,174
Aug 4, 2026	68.00	70.30	67.36	69.68	69.26	3.60%	325,833
Jul 31, 2026	67.07	67.91	66.26	67.26	66.86	0.37%	184,274
Jul 30, 2026	67.78	68.82	66.95	67.01	66.61	-0.33%	246,930
Jul 29, 2026	68.53	68.60	67.23	67.23	66.83	-2.11%	437,281
Jul 28, 2026	68.20	69.02	68.10	68.68	68.27	0.26%	259,167
Jul 27, 2026	70.85	70.97	67.99	68.50	68.09	-3.11%	235,838
Jul 24, 2026	68.23	70.76	67.92	70.70	70.28	4.02%	204,349
Jul 23, 2026	69.26	70.07	67.88	67.97	67.56	-2.34%	270,476
Jul 22, 2026	68.35	69.84	68.20	69.60	69.18	1.67%	181,837
Jul 21, 2026	68.89	69.04	68.19	68.46	68.05	0.01%	143,214
Jul 20, 2026	70.34	70.50	68.43	68.45	68.04	-2.24%	210,393
Jul 17, 2026	69.09	70.87	69.01	70.02	69.60	0.49%	249,461
Jul 16, 2026	68.19	69.90	68.12	69.68	69.26	2.08%	223,991
Jul 15, 2026	66.97	68.85	66.88	68.26	67.85	2.58%	255,080
Jul 14, 2026	65.47	67.18	65.47	66.54	66.14	1.73%	158,044
Jul 13, 2026	64.43	65.58	64.25	65.41	65.02	1.52%	162,702
Jul 10, 2026	63.68	64.85	63.41	64.43	64.05	0.81%	114,845
Jul 9, 2026	63.47	64.56	63.47	63.91	63.53	0.80%	231,772
Jul 8, 2026	62.20	63.45	61.10	63.40	63.02	1.18%	197,392
Jul 7, 2026	63.25	63.72	61.34	62.66	62.29	-0.93%	273,978
Jul 6, 2026	61.37	63.80	61.37	63.25	62.87	2.63%	470,032
Jul 3, 2026	59.19	61.82	59.19	61.63	61.26	4.10%	166,876
Jul 2, 2026	60.00	60.22	59.03	59.20	58.85	-1.58%	288,167
Jun 30, 2026	59.47	60.24	59.28	60.15	59.79	1.55%	138,625
Jun 29, 2026	59.49	60.02	59.20	59.23	58.88	-0.94%	193,581
Jun 26, 2026	60.00	60.17	59.40	59.79	59.43	-0.75%	199,983
Jun 25, 2026	60.05	61.15	59.90	60.24	59.88	0.35%	402,422
Jun 24, 2026	61.79	61.94	59.17	60.03	59.67	-2.85%	266,901