Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	70.34	70.50	68.43	68.45	68.45	-2.24%	210,493
Jul 17, 2026	69.09	70.87	69.01	70.02	70.02	0.49%	245,061
Jul 16, 2026	68.19	69.90	68.12	69.68	69.68	2.08%	223,991
Jul 15, 2026	66.97	68.85	66.88	68.26	68.26	2.58%	243,880
Jul 14, 2026	65.47	67.18	65.47	66.54	66.54	1.73%	158,044
Jul 13, 2026	64.43	65.58	64.25	65.41	65.41	1.52%	162,702
Jul 10, 2026	63.68	64.85	63.41	64.43	64.43	0.81%	114,845
Jul 9, 2026	63.47	64.56	63.47	63.91	63.91	0.80%	231,772
Jul 8, 2026	62.20	63.45	61.10	63.40	63.40	1.18%	197,392
Jul 7, 2026	63.25	63.72	61.34	62.66	62.66	-0.93%	273,978
Jul 6, 2026	61.37	63.80	61.37	63.25	63.25	2.63%	470,032
Jul 3, 2026	59.19	61.82	59.19	61.63	61.63	4.10%	166,876
Jul 2, 2026	60.00	60.22	59.03	59.20	59.20	-1.58%	288,167
Jun 30, 2026	59.47	60.24	59.28	60.15	60.15	1.55%	138,725
Jun 29, 2026	59.49	60.02	59.20	59.23	59.23	-0.94%	193,581
Jun 26, 2026	60.00	60.17	59.40	59.79	59.79	-0.75%	199,983
Jun 25, 2026	60.05	61.15	59.90	60.24	60.24	0.35%	402,422
Jun 24, 2026	61.79	61.94	59.17	60.03	60.03	-2.85%	266,901
Jun 23, 2026	62.61	62.91	61.54	61.79	61.79	-2.85%	348,727
Jun 22, 2026	63.25	64.08	62.78	63.60	63.60	0.36%	271,595
Jun 19, 2026	63.42	63.69	63.06	63.37	63.37	-0.17%	191,158
Jun 18, 2026	63.14	63.79	63.00	63.48	63.48	0.94%	151,368
Jun 17, 2026	63.15	63.34	62.40	62.89	62.89	-0.41%	288,371
Jun 16, 2026	62.64	63.63	62.28	63.15	63.15	0.89%	268,143
Jun 15, 2026	62.55	63.18	62.35	62.59	62.59	1.00%	145,576
Jun 12, 2026	62.65	62.91	61.90	61.97	61.97	-0.37%	187,580
Jun 11, 2026	61.15	62.20	61.15	62.20	62.20	2.20%	237,002
Jun 10, 2026	62.79	62.79	60.24	60.86	60.86	-3.10%	404,918
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