Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	81.14	83.12	80.42	80.61	80.61	-0.65%	398,700
Aug 10, 2026	79.17	82.00	78.61	81.14	81.14	0.22%	353,695
Aug 7, 2026	77.06	81.05	76.44	80.96	80.96	15.25%	456,203
Aug 6, 2026	70.04	70.74	69.59	70.25	70.25	-0.73%	107,832
Aug 5, 2026	70.00	70.86	69.42	70.77	70.77	1.56%	229,174
Aug 4, 2026	68.00	70.30	67.36	69.68	69.68	3.60%	325,833
Jul 31, 2026	67.07	67.91	66.26	67.26	67.26	0.37%	184,274
Jul 30, 2026	67.78	68.82	66.95	67.01	67.01	-0.33%	246,930
Jul 29, 2026	68.53	68.60	67.23	67.23	67.23	-2.11%	437,281
Jul 28, 2026	68.20	69.02	68.10	68.68	68.68	0.26%	259,167
Jul 27, 2026	70.85	70.97	67.99	68.50	68.50	-3.11%	235,838
Jul 24, 2026	68.23	70.76	67.92	70.70	70.70	4.02%	204,349
Jul 23, 2026	69.26	70.07	67.88	67.97	67.97	-2.34%	270,476
Jul 22, 2026	68.35	69.84	68.20	69.60	69.60	1.67%	181,737
Jul 21, 2026	68.89	69.04	68.19	68.46	68.46	0.01%	143,214
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