Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	62.79	62.79	60.24	60.46	-	-3.74%	163,283
Jun 9, 2026	63.10	63.93	61.70	62.81	62.81	-0.36%	268,408
Jun 8, 2026	62.27	63.72	62.20	63.04	63.04	1.56%	522,890
Jun 5, 2026	63.06	63.39	61.70	62.07	62.07	-2.94%	361,665
Jun 4, 2026	62.85	64.26	62.66	63.95	63.95	1.38%	223,819
Jun 3, 2026	62.52	63.20	61.83	63.08	63.08	0.88%	255,040
Jun 2, 2026	61.20	63.59	61.20	62.53	62.53	1.81%	338,385
Jun 1, 2026	62.25	62.43	60.75	61.42	61.42	-1.63%	243,972
May 29, 2026	61.63	62.56	61.57	62.44	62.44	1.31%	314,083
May 28, 2026	60.36	62.30	59.93	61.63	61.63	2.38%	255,509
May 27, 2026	60.03	61.17	59.93	60.64	60.20	0.68%	247,412
May 26, 2026	59.77	61.11	59.42	60.23	59.79	0.77%	312,224
May 25, 2026	59.68	60.41	59.49	59.77	59.34	0.29%	82,406
May 22, 2026	58.25	59.61	58.25	59.60	59.17	2.35%	184,378
May 21, 2026	58.51	58.65	57.98	58.23	57.81	-0.60%	336,422
May 20, 2026	58.08	59.14	57.31	58.58	58.15	0.98%	372,604
May 19, 2026	58.00	58.97	57.11	58.01	57.59	-0.31%	408,026
May 15, 2026	58.17	58.47	57.48	58.19	57.77	-0.75%	161,190
May 14, 2026	58.97	59.15	57.79	58.63	58.20	0.19%	221,602
May 13, 2026	57.72	58.68	57.47	58.52	58.10	1.70%	326,875
May 12, 2026	57.25	57.70	56.55	57.54	57.12	0.58%	350,622
May 11, 2026	57.00	57.53	56.59	57.21	56.79	0.35%	264,222
May 8, 2026	56.90	57.39	56.20	57.01	56.60	1.42%	309,422
May 7, 2026	57.00	58.69	56.18	56.21	55.80	-1.09%	272,154
May 6, 2026	57.77	58.15	56.24	56.83	56.42	6.26%	469,596
May 5, 2026	53.00	54.15	52.95	53.48	53.09	0.83%	140,786
May 4, 2026	52.62	53.74	52.60	53.04	52.66	0.40%	231,532
May 1, 2026	53.13	53.24	52.62	52.83	52.45	-0.08%	91,890
Apr 30, 2026	52.23	53.12	52.12	52.87	52.49	1.61%	227,670
Apr 29, 2026	51.39	52.65	51.39	52.03	51.65	0.27%	108,847
Apr 28, 2026	52.34	52.52	51.50	51.89	51.51	-0.86%	129,079
Apr 27, 2026	52.21	52.74	52.01	52.34	51.96	0.63%	89,759
Apr 24, 2026	51.42	52.03	51.29	52.01	51.63	0.83%	143,062
Apr 23, 2026	50.79	51.89	50.79	51.58	51.21	1.50%	121,652
Apr 22, 2026	51.00	51.24	50.44	50.82	50.45	0.87%	190,753
Apr 21, 2026	50.24	50.83	50.24	50.38	50.01	0.48%	222,750
Apr 20, 2026	49.46	50.21	49.16	50.14	49.78	1.42%	77,949
Apr 17, 2026	49.64	50.00	49.36	49.44	49.08	1.08%	67,200
Apr 16, 2026	49.29	49.44	48.85	48.91	48.56	-0.59%	68,696
Apr 15, 2026	50.31	50.31	49.06	49.20	48.84	-2.05%	76,918
Apr 14, 2026	50.87	50.98	49.89	50.23	49.87	-0.83%	88,375
Apr 13, 2026	50.52	51.05	50.11	50.65	50.28	0.10%	150,104
Apr 10, 2026	50.55	51.02	50.45	50.60	50.23	0.42%	86,904
Apr 9, 2026	49.67	50.53	49.67	50.39	50.02	1.04%	101,991
Apr 8, 2026	49.42	50.25	49.10	49.87	49.51	3.46%	142,482
Apr 7, 2026	48.23	49.00	47.90	48.20	47.85	-0.50%	84,567
Apr 6, 2026	47.98	48.49	47.88	48.44	48.09	1.00%	73,020
Apr 2, 2026	47.45	48.34	47.35	47.96	47.61	-0.12%	139,668
Apr 1, 2026	48.24	48.36	47.84	48.02	47.67	0.04%	265,115
Mar 31, 2026	47.71	48.25	47.57	48.00	47.65	1.50%	312,033