Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.97	41.33	40.73	40.88	40.88	-0.20%	135,011
Dec 4, 2025	41.15	41.56	40.85	40.96	40.96	-0.63%	188,193
Dec 3, 2025	40.78	41.34	40.58	41.22	41.22	1.25%	121,407
Dec 2, 2025	40.62	41.06	40.44	40.71	40.71	0.37%	153,836
Dec 1, 2025	40.64	40.77	40.26	40.56	40.56	-0.59%	250,280
Nov 28, 2025	40.89	41.01	40.78	40.80	40.80	-0.32%	103,014
Nov 27, 2025	41.00	41.30	40.88	40.93	40.93	-1.42%	73,802
Nov 26, 2025	40.59	41.66	40.56	41.52	41.09	2.32%	255,522
Nov 25, 2025	40.13	40.78	40.12	40.58	40.16	0.87%	302,049
Nov 24, 2025	40.19	40.48	40.07	40.23	39.81	0.55%	161,532
Nov 21, 2025	39.55	40.12	39.16	40.01	39.60	1.16%	246,890
Nov 20, 2025	40.10	40.60	39.55	39.55	39.14	-1.27%	173,311
Nov 19, 2025	39.61	40.19	39.61	40.06	39.65	1.29%	191,204
Nov 18, 2025	39.31	39.63	39.14	39.55	39.14	0.51%	221,715
Nov 17, 2025	39.85	39.96	39.09	39.35	38.94	-1.13%	225,905
Nov 14, 2025	39.31	39.89	39.19	39.80	39.39	0.81%	151,034
Nov 13, 2025	39.85	40.07	39.35	39.48	39.07	-1.05%	198,127
Nov 12, 2025	39.40	39.92	39.28	39.90	39.49	1.29%	260,892
Nov 11, 2025	39.91	39.91	39.38	39.39	38.98	-1.50%	275,068
Nov 10, 2025	39.41	40.36	39.41	39.99	39.58	1.83%	275,044
Nov 7, 2025	39.84	39.84	39.09	39.27	38.86	-1.36%	314,687
Nov 6, 2025	41.25	41.33	39.09	39.81	39.40	-5.42%	363,312
Nov 5, 2025	41.87	42.39	41.80	42.09	41.65	0.67%	118,646
Nov 4, 2025	42.49	42.54	41.71	41.81	41.38	-2.27%	140,666
Nov 3, 2025	43.45	43.45	42.48	42.78	42.34	-1.45%	99,241
Oct 31, 2025	42.97	43.50	42.93	43.41	42.96	0.81%	108,085
Oct 30, 2025	42.59	43.40	42.59	43.06	42.61	0.28%	85,712
Oct 29, 2025	42.17	42.95	42.17	42.94	42.50	1.42%	182,886
Oct 28, 2025	41.93	42.70	41.84	42.34	41.90	0.43%	230,799
Oct 27, 2025	42.58	42.80	42.11	42.16	41.72	-0.38%	190,165
Oct 24, 2025	42.21	42.68	42.21	42.32	41.88	0.38%	139,952
Oct 23, 2025	41.77	42.45	41.77	42.16	41.72	0.57%	200,953
Oct 22, 2025	41.46	42.03	41.45	41.92	41.49	1.30%	110,105
Oct 21, 2025	40.88	41.50	40.56	41.38	40.95	1.07%	113,678
Oct 20, 2025	40.47	41.06	40.47	40.94	40.52	1.64%	120,275
Oct 17, 2025	40.70	40.70	40.10	40.28	39.86	-1.35%	183,853
Oct 16, 2025	41.12	41.44	40.67	40.83	40.41	-0.66%	125,578
Oct 15, 2025	41.08	41.80	40.83	41.10	40.67	0.10%	321,145
Oct 14, 2025	40.80	41.25	40.20	41.06	40.63	0.59%	280,959
Oct 10, 2025	41.51	41.64	40.75	40.82	40.40	-1.33%	156,386
Oct 9, 2025	42.01	42.10	41.36	41.37	40.94	-1.52%	108,317
Oct 8, 2025	41.78	42.06	41.50	42.01	41.57	0.86%	109,782
Oct 7, 2025	42.18	42.19	41.60	41.65	41.22	-0.55%	90,354
Oct 6, 2025	41.66	42.40	41.40	41.88	41.45	0.79%	243,474
Oct 3, 2025	41.74	41.85	41.43	41.55	41.12	-0.60%	120,864
Oct 2, 2025	41.63	41.85	41.55	41.80	41.37	0.14%	61,813
Oct 1, 2025	41.65	41.99	41.60	41.74	41.31	0.14%	121,281
Sep 30, 2025	41.64	41.83	41.19	41.68	41.25	0.77%	243,094
Sep 29, 2025	40.32	41.50	40.32	41.36	40.93	3.43%	349,297
Sep 26, 2025	40.00	40.19	39.90	39.99	39.58	0.20%	118,241
Sep 25, 2025	40.26	40.33	39.86	39.91	39.50	-1.21%	136,369
Sep 24, 2025	39.85	40.62	39.85	40.40	39.98	1.48%	156,840
Sep 23, 2025	40.47	40.75	39.76	39.81	39.40	-1.41%	172,482
Sep 22, 2025	40.27	40.81	40.27	40.38	39.96	0.15%	217,145
Sep 19, 2025	41.13	41.13	40.23	40.32	39.90	-0.91%	293,244
Sep 18, 2025	41.74	41.75	40.65	40.69	40.27	-1.95%	167,005
Sep 17, 2025	41.46	41.90	41.38	41.50	41.07	0.39%	135,496
Sep 16, 2025	41.43	41.82	41.30	41.34	40.91	0.12%	71,431
Sep 15, 2025	41.15	41.37	41.00	41.29	40.86	-0.10%	135,252
Sep 12, 2025	41.81	41.91	41.21	41.33	40.90	-1.15%	120,458
Sep 11, 2025	41.86	42.10	41.73	41.81	41.38	0.31%	99,801
Sep 10, 2025	41.40	41.86	41.40	41.68	41.25	0.36%	196,770
Sep 9, 2025	41.73	41.97	41.49	41.53	41.10	-0.65%	79,457
Sep 8, 2025	42.04	42.08	41.77	41.80	41.37	-0.83%	152,140
Sep 5, 2025	42.18	42.37	41.89	42.15	41.71	0.12%	90,437
Sep 4, 2025	42.23	42.55	41.99	42.10	41.66	-0.45%	200,907
Sep 3, 2025	41.62	42.69	41.62	42.29	41.85	1.78%	286,899
Sep 2, 2025	41.58	41.61	41.26	41.55	41.12	-0.12%	92,092
Aug 29, 2025	41.57	41.81	41.47	41.60	41.17	0.53%	176,869
Aug 28, 2025	41.11	41.62	41.09	41.38	40.95	-0.84%	194,655
Aug 27, 2025	41.35	41.78	41.35	41.73	40.87	0.55%	168,484
Aug 26, 2025	41.51	41.96	41.50	41.50	40.65	-0.41%	144,728
Aug 25, 2025	41.64	41.75	41.47	41.67	40.81	-0.05%	130,707
Aug 22, 2025	41.13	41.77	41.13	41.69	40.83	1.44%	137,607
Aug 21, 2025	40.85	41.18	40.75	41.10	40.26	0.49%	167,428
Aug 20, 2025	41.27	41.65	40.90	40.90	40.06	-1.11%	178,322
Aug 19, 2025	41.03	41.38	40.91	41.36	40.51	1.92%	128,017
Aug 18, 2025	40.45	40.83	40.41	40.58	39.75	-0.10%	131,570
Aug 15, 2025	40.62	41.29	40.46	40.62	39.79	-0.37%	139,219
Aug 14, 2025	40.42	40.96	40.32	40.77	39.93	-0.37%	185,865
Aug 13, 2025	40.47	41.14	40.41	40.92	40.08	1.21%	149,730
Aug 12, 2025	39.70	40.54	39.70	40.43	39.60	1.81%	117,055
Aug 11, 2025	40.10	40.56	39.64	39.71	38.89	-0.72%	225,843
Aug 8, 2025	43.47	43.47	39.80	40.00	39.18	-6.37%	301,442
Aug 7, 2025	43.43	43.57	42.65	42.72	41.84	-1.73%	203,918
Aug 6, 2025	43.72	44.15	43.15	43.47	42.58	-0.18%	104,788
Aug 5, 2025	43.75	43.92	43.00	43.55	42.65	-0.41%	198,158
Aug 1, 2025	44.02	44.12	43.28	43.73	42.83	-1.46%	103,111
Jul 31, 2025	44.49	44.55	44.06	44.38	43.47	-0.29%	104,268
Jul 30, 2025	44.63	44.80	44.28	44.51	43.60	0.25%	94,061
Jul 29, 2025	44.44	44.67	44.15	44.40	43.49	-0.09%	92,353
Jul 28, 2025	44.61	44.71	44.28	44.44	43.53	-	200,931
Jul 25, 2025	44.82	44.83	44.13	44.44	43.53	-0.87%	62,980
Jul 24, 2025	45.33	45.53	44.61	44.83	43.91	-1.43%	89,119
Jul 23, 2025	45.00	45.55	44.32	45.48	44.55	1.09%	129,646
Jul 22, 2025	44.98	45.26	44.69	44.99	44.07	0.29%	63,789
Jul 21, 2025	44.90	44.90	44.52	44.86	43.94	0.25%	56,124
Jul 18, 2025	45.08	45.23	44.73	44.75	43.83	-0.67%	34,037
Jul 17, 2025	44.78	45.15	44.72	45.05	44.12	1.01%	87,631
Jul 16, 2025	44.91	44.91	43.91	44.60	43.68	0.29%	76,348