Russel Metals Inc. (FRA:RMZ)
Germany
· Delayed Price · Currency is EUR 25.20
+0.40 (1.61%)
Last updated: Dec 4, 2025, 8:07 AM CET
Russel Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | 0.81% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - | - |
| Nov 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -1.63% | - |
| Nov 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 0.83% | - |
| Nov 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Nov 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -1.61% | - |
| Nov 10, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.54 | 1.64% | 16 |
| Nov 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -3.17% | - |
| Nov 6, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 24.93 | -1.56% | 300 |
| Nov 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | -2.29% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | -2.24% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | 1.52% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | - | - |
| Oct 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | 1.54% | - |
| Oct 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 0.78% | - |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | - | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | - | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | 0.78% | - |
| Oct 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 1.59% | - |
| Oct 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - | - |
| Oct 21, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 24.93 | - | 2 |
| Oct 20, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 24.93 | 2.44% | 33 |
| Oct 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -1.60% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | 0.81% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -3.13% | - |
| Oct 10, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.33 | - | 41 |
| Oct 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 0.79% | - |
| Oct 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Oct 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | -0.78% | - |
| Oct 3, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.33 | 0.79% | 985 |
| Oct 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 0.79% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 4.13% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -0.82% | - |
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 1.65% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -1.63% | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -0.81% | - |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - | - |
| Sep 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -2.36% | - |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | - | - |
| Sep 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.13 | 1.60% | 4 |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | -0.79% | - |
| Sep 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | -1.56% | - |
| Sep 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | - | - |
| Sep 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | - | - |
| Sep 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | - | - |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | -1.54% | - |
| Sep 8, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.72 | 0.78% | 8 |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.77% | - |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 0.78% | - |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | 0.78% | - |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | -0.78% | 7 |
| Sep 1, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.53 | - | 7 |
| Aug 29, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.53 | 0.78% | 33 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | - | - |
| Aug 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.06 | - | - |
| Aug 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.06 | -0.78% | - |
| Aug 25, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.26 | 1.57% | 29 |
| Aug 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.87 | 0.79% | - |
| Aug 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.67 | -0.79% | - |
| Aug 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.87 | 1.60% | - |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | - | - |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | -0.79% | - |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.67 | - | - |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.67 | 0.80% | - |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | - | - |
| Aug 12, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.48 | 0.81% | 311 |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.28 | -6.77% | - |
| Aug 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.04 | -1.48% | - |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.43 | -0.74% | - |
| Aug 6, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.63 | - | 13 |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.63 | - | - |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.63 | -2.86% | - |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.41 | - | - |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.41 | 0.72% | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.22 | - | - |
| Jul 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.22 | - | - |
| Jul 28, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.22 | - | 1 |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.22 | -1.42% | - |
| Jul 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.61 | 0.71% | - |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.41 | 0.72% | - |
| Jul 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.22 | - | - |
| Jul 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.22 | -0.71% | - |