Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.27	48.36	47.74	48.04	48.04	-1.92%	311,512
Feb 26, 2026	48.90	49.07	48.49	48.98	48.55	0.37%	240,195
Feb 25, 2026	48.35	48.92	47.97	48.80	48.37	1.84%	468,893
Feb 24, 2026	47.13	48.00	47.13	47.92	47.50	0.74%	320,234
Feb 23, 2026	47.45	47.65	46.81	47.57	47.15	0.15%	347,025
Feb 20, 2026	47.89	48.12	47.33	47.50	47.08	-0.48%	210,825
Feb 19, 2026	47.00	47.73	46.90	47.73	47.31	1.17%	201,649
Feb 18, 2026	47.69	47.69	46.90	47.18	46.77	-0.80%	264,774
Feb 17, 2026	47.25	48.48	47.12	47.56	47.14	0.93%	315,964
Feb 13, 2026	46.23	47.18	45.02	47.12	46.71	0.40%	428,202
Feb 12, 2026	49.22	53.37	46.22	46.93	46.52	-8.79%	724,667
Feb 11, 2026	50.44	51.51	50.35	51.45	51.00	2.14%	276,617
Feb 10, 2026	49.88	50.58	49.41	50.37	49.93	0.92%	301,223
Feb 9, 2026	49.48	50.25	49.48	49.91	49.47	1.05%	191,215
Feb 6, 2026	49.51	50.17	49.02	49.39	48.96	0.14%	179,509
Feb 5, 2026	50.16	50.36	49.12	49.32	48.89	-1.97%	282,155
Feb 4, 2026	50.21	50.87	50.02	50.31	49.87	0.26%	229,197
Feb 3, 2026	49.47	50.32	48.84	50.18	49.74	2.83%	278,545
Feb 2, 2026	47.13	48.91	47.01	48.80	48.37	1.14%	274,374
Jan 30, 2026	48.37	48.93	47.90	48.25	47.83	-0.64%	610,696
Jan 29, 2026	48.88	49.51	48.35	48.56	48.13	-0.31%	208,072
Jan 28, 2026	48.53	48.82	47.96	48.71	48.28	0.41%	376,409
Jan 27, 2026	48.20	48.57	47.94	48.51	48.08	0.71%	144,919
Jan 26, 2026	48.34	48.47	47.79	48.17	47.75	-0.10%	168,072
Jan 23, 2026	48.19	48.43	48.02	48.22	47.80	-0.33%	127,963
Jan 22, 2026	48.28	48.51	47.98	48.38	47.96	0.83%	86,761
Jan 21, 2026	47.10	48.43	47.10	47.98	47.56	1.89%	117,228
Jan 20, 2026	47.70	47.83	46.73	47.09	46.68	-1.07%	179,084
Jan 19, 2026	47.42	47.68	47.27	47.60	47.18	-0.48%	73,651
Jan 16, 2026	48.29	48.80	47.64	47.83	47.41	-1.03%	141,229
Jan 15, 2026	47.72	48.48	46.71	48.33	47.91	1.26%	123,917
Jan 14, 2026	46.17	48.05	46.15	47.73	47.31	3.45%	254,610
Jan 13, 2026	45.95	46.38	45.73	46.14	45.73	0.52%	151,285
Jan 12, 2026	45.71	45.96	45.26	45.90	45.50	0.04%	124,684
Jan 9, 2026	45.46	45.92	45.42	45.88	45.48	1.50%	79,098
Jan 8, 2026	45.08	45.47	44.83	45.20	44.80	0.98%	141,754
Jan 7, 2026	44.99	45.07	44.34	44.76	44.37	-0.51%	110,271
Jan 6, 2026	44.17	45.30	44.08	44.99	44.60	1.60%	139,757
Jan 5, 2026	43.72	44.52	43.72	44.28	43.89	1.42%	154,375
Jan 2, 2026	43.97	44.36	43.38	43.66	43.28	-0.32%	116,533
Dec 31, 2025	43.89	43.94	43.75	43.80	43.42	-0.27%	51,221
Dec 30, 2025	43.98	44.15	43.85	43.92	43.53	-0.14%	70,331
Dec 29, 2025	44.11	44.39	43.75	43.98	43.59	-0.29%	315,295
Dec 24, 2025	43.97	44.22	43.95	44.11	43.72	0.05%	20,768
Dec 23, 2025	44.07	44.17	43.90	44.09	43.70	-0.11%	138,895
Dec 22, 2025	44.00	44.69	44.00	44.14	43.75	0.50%	264,708
Dec 19, 2025	43.76	44.29	43.75	43.92	43.53	0.43%	176,424
Dec 18, 2025	43.74	44.03	43.40	43.73	43.35	0.23%	137,335
Dec 17, 2025	43.79	43.89	43.03	43.63	43.25	-0.68%	247,640
Dec 16, 2025	43.28	44.10	43.28	43.93	43.54	1.31%	180,876
Dec 15, 2025	43.17	43.65	43.06	43.36	42.98	0.44%	152,600
Dec 12, 2025	42.67	43.27	42.61	43.17	42.79	1.82%	218,004
Dec 11, 2025	42.10	42.60	42.01	42.40	42.03	0.43%	242,575
Dec 10, 2025	41.33	42.39	41.33	42.22	41.85	2.15%	254,643
Dec 9, 2025	41.15	41.54	41.15	41.33	40.97	0.36%	186,982
Dec 8, 2025	41.19	41.34	40.93	41.18	40.82	0.73%	174,303
Dec 5, 2025	40.97	41.33	40.73	40.88	40.52	-0.20%	135,011
Dec 4, 2025	41.15	41.56	40.85	40.96	40.60	-0.63%	188,193
Dec 3, 2025	40.78	41.34	40.58	41.22	40.86	1.25%	121,407
Dec 2, 2025	40.62	41.06	40.44	40.71	40.35	0.37%	153,836
Dec 1, 2025	40.64	40.77	40.26	40.56	40.20	-0.59%	250,280
Nov 28, 2025	40.89	41.01	40.78	40.80	40.44	-0.32%	103,014
Nov 27, 2025	41.00	41.30	40.88	40.93	40.57	-1.42%	73,802
Nov 26, 2025	40.59	41.66	40.56	41.52	40.73	2.32%	255,522
Nov 25, 2025	40.13	40.78	40.12	40.58	39.81	0.87%	302,049
Nov 24, 2025	40.19	40.48	40.07	40.23	39.46	0.55%	161,532
Nov 21, 2025	39.55	40.12	39.16	40.01	39.25	1.16%	246,890
Nov 20, 2025	40.10	40.60	39.55	39.55	38.80	-1.27%	173,311
Nov 19, 2025	39.61	40.19	39.61	40.06	39.30	1.29%	191,204
Nov 18, 2025	39.31	39.63	39.14	39.55	38.80	0.51%	221,715
Nov 17, 2025	39.85	39.96	39.09	39.35	38.60	-1.13%	225,905
Nov 14, 2025	39.31	39.89	39.19	39.80	39.04	0.81%	151,034
Nov 13, 2025	39.85	40.07	39.35	39.48	38.73	-1.05%	198,127
Nov 12, 2025	39.40	39.92	39.28	39.90	39.14	1.29%	260,892
Nov 11, 2025	39.91	39.91	39.38	39.39	38.64	-1.50%	275,068
Nov 10, 2025	39.41	40.36	39.41	39.99	39.23	1.83%	275,044
Nov 7, 2025	39.84	39.84	39.09	39.27	38.52	-1.36%	314,687
Nov 6, 2025	41.25	41.33	39.09	39.81	39.05	-5.42%	363,312
Nov 5, 2025	41.87	42.39	41.80	42.09	41.29	0.67%	118,646
Nov 4, 2025	42.49	42.54	41.71	41.81	41.01	-2.27%	140,666
Nov 3, 2025	43.45	43.45	42.48	42.78	41.97	-1.45%	99,241
Oct 31, 2025	42.97	43.50	42.93	43.41	42.58	0.81%	108,085
Oct 30, 2025	42.59	43.40	42.59	43.06	42.24	0.28%	85,712
Oct 29, 2025	42.17	42.95	42.17	42.94	42.12	1.42%	182,886
Oct 28, 2025	41.93	42.70	41.84	42.34	41.53	0.43%	230,799
Oct 27, 2025	42.58	42.80	42.11	42.16	41.36	-0.38%	190,165
Oct 24, 2025	42.21	42.68	42.21	42.32	41.51	0.38%	139,952
Oct 23, 2025	41.77	42.45	41.77	42.16	41.36	0.57%	200,953
Oct 22, 2025	41.46	42.03	41.45	41.92	41.12	1.30%	110,105
Oct 21, 2025	40.88	41.50	40.56	41.38	40.59	1.07%	113,678
Oct 20, 2025	40.47	41.06	40.47	40.94	40.16	1.64%	120,275
Oct 17, 2025	40.70	40.70	40.10	40.28	39.51	-1.35%	183,853
Oct 16, 2025	41.12	41.44	40.67	40.83	40.05	-0.66%	125,578
Oct 15, 2025	41.08	41.80	40.83	41.10	40.32	0.10%	321,145
Oct 14, 2025	40.80	41.25	40.20	41.06	40.28	0.59%	280,959
Oct 10, 2025	41.51	41.64	40.75	40.82	40.04	-1.33%	156,386
Oct 9, 2025	42.01	42.10	41.36	41.37	40.58	-1.52%	108,317
Oct 8, 2025	41.78	42.06	41.50	42.01	41.21	0.86%	109,782
Oct 7, 2025	42.18	42.19	41.60	41.65	40.86	-0.55%	90,354
Oct 6, 2025	41.66	42.40	41.40	41.88	41.08	0.79%	243,474