Skip to main content
logo
Russel Metals Inc. (TSX:RUS)
Canada flag Canada · Delayed Price · Currency is CAD
85.22
+1.48 (1.77%)
Sep 25, 2026, 4:00 PM EST

Russel Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202684.0085.2283.8785.2285.221.77%124,319
Sep 24, 202683.2084.4182.1183.7483.740.65%188,270
Sep 23, 202682.0584.2081.1883.2083.201.41%172,950
Sep 22, 202680.5083.2180.4282.0482.042.04%219,105
Sep 21, 202680.1380.5079.6180.4080.400.44%88,678
Sep 18, 202680.1080.5078.7680.0580.050.48%656,243
Sep 17, 202678.9680.5078.2479.6779.672.29%146,081
Sep 16, 202677.6079.2577.3177.8977.890.50%106,594
Sep 15, 202676.0177.6775.5177.5077.501.69%127,821
Sep 14, 202675.0576.5974.7576.2176.210.47%117,599
Sep 11, 202676.0476.6875.6075.8575.85-0.04%107,076
Sep 10, 202675.7976.3674.2675.8875.880.17%161,879
Sep 9, 202676.0476.2975.3275.7575.75-0.95%148,270
Sep 8, 202676.0476.7475.9476.4876.480.43%256,181
Sep 4, 202673.7676.6473.7676.1576.152.75%100,070
Sep 3, 202673.1574.1972.5874.1174.110.90%163,740
Sep 2, 202670.8474.0570.6773.4573.453.47%186,578
Sep 1, 202673.3273.3270.2970.9970.99-3.77%228,695
Aug 31, 202672.5873.7772.4573.7773.771.08%150,628
Aug 28, 202673.5373.8672.3872.9872.98-0.45%174,097
Aug 27, 202674.3974.3972.6473.7573.311.07%258,153
Aug 26, 202671.6373.6371.2872.9772.531.02%215,295
Aug 25, 202674.1674.3071.8872.2371.80-2.19%163,524
Aug 24, 202675.0076.5573.6573.8573.41-2.26%199,021
Aug 21, 202675.5676.2174.8775.5675.110.84%140,696
Aug 20, 202675.9175.9174.4174.9374.48-1.85%115,427
Aug 19, 202678.5578.5575.9876.3475.88-1.79%188,755
Aug 18, 202679.4579.5177.2277.7377.27-2.87%314,631
Aug 17, 202679.6880.0578.5680.0379.550.38%155,634
Aug 14, 202680.9981.8779.6479.7379.25-0.96%105,224
Aug 13, 202679.6780.7079.5280.5080.021.04%144,458
Aug 12, 202680.8381.4479.0979.6779.19-1.17%248,051
Aug 11, 202681.1483.1280.4280.6180.13-0.65%398,700
Aug 10, 202679.1782.0078.6181.1480.660.22%353,695
Aug 7, 202677.0681.0576.4480.9680.4815.25%463,103
Aug 6, 202670.0470.7469.5970.2569.83-0.73%107,832
Aug 5, 202670.0070.8669.4270.7770.351.56%229,174
Aug 4, 202668.0070.3067.3669.6869.263.60%325,833
Jul 31, 202667.0767.9166.2667.2666.860.37%184,274
Jul 30, 202667.7868.8266.9567.0166.61-0.33%246,930
Jul 29, 202668.5368.6067.2367.2366.83-2.11%437,281
Jul 28, 202668.2069.0268.1068.6868.270.26%259,167
Jul 27, 202670.8570.9767.9968.5068.09-3.11%235,838
Jul 24, 202668.2370.7667.9270.7070.284.02%204,349
Jul 23, 202669.2670.0767.8867.9767.56-2.34%270,476
Jul 22, 202668.3569.8468.2069.6069.181.67%181,837
Jul 21, 202668.8969.0468.1968.4668.050.01%143,214
Jul 20, 202670.3470.5068.4368.4568.04-2.24%210,393
Jul 17, 202669.0970.8769.0170.0269.600.49%249,461
Jul 16, 202668.1969.9068.1269.6869.262.08%223,991