Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.34	52.52	51.50	51.89	51.89	-0.86%	129,079
Apr 27, 2026	52.21	52.74	52.01	52.34	52.34	0.63%	89,759
Apr 24, 2026	51.42	52.03	51.29	52.01	52.01	0.83%	143,062
Apr 23, 2026	50.79	51.89	50.79	51.58	51.58	1.50%	121,652
Apr 22, 2026	51.00	51.24	50.44	50.82	50.82	0.87%	190,753
Apr 21, 2026	50.24	50.83	50.24	50.38	50.38	0.48%	222,750
Apr 20, 2026	49.46	50.21	49.16	50.14	50.14	1.42%	77,949
Apr 17, 2026	49.64	50.00	49.36	49.44	49.44	1.08%	67,200
Apr 16, 2026	49.29	49.44	48.85	48.91	48.91	-0.59%	68,696
Apr 15, 2026	50.31	50.31	49.06	49.20	49.20	-2.05%	76,918
Apr 14, 2026	50.87	50.98	49.89	50.23	50.23	-0.83%	88,375
Apr 13, 2026	50.52	51.05	50.11	50.65	50.65	0.10%	150,104
Apr 10, 2026	50.55	51.02	50.45	50.60	50.60	0.42%	86,904
Apr 9, 2026	49.67	50.53	49.67	50.39	50.39	1.04%	101,991
Apr 8, 2026	49.42	50.25	49.10	49.87	49.87	3.46%	126,982
Apr 7, 2026	48.23	49.00	47.90	48.20	48.20	-0.50%	84,567
Apr 6, 2026	47.98	48.49	47.88	48.44	48.44	1.00%	73,020
Apr 2, 2026	47.45	48.34	47.35	47.96	47.96	-0.12%	139,668
Apr 1, 2026	48.24	48.36	47.84	48.02	48.02	0.04%	265,115
Mar 31, 2026	47.71	48.25	47.57	48.00	48.00	1.50%	312,033
Mar 30, 2026	47.55	48.02	47.23	47.29	47.29	0.21%	105,734
Mar 27, 2026	47.00	47.34	46.65	47.19	47.19	-0.21%	109,096
Mar 26, 2026	47.91	48.30	47.19	47.29	47.29	-1.70%	202,416
Mar 25, 2026	48.31	48.35	47.85	48.11	48.11	0.80%	198,245
Mar 24, 2026	47.32	48.22	47.26	47.73	47.73	0.29%	243,570
Mar 23, 2026	46.74	47.87	46.29	47.59	47.59	2.99%	237,069
Mar 20, 2026	46.56	46.94	45.25	46.21	46.21	-1.01%	773,302
Mar 19, 2026	46.83	47.36	45.90	46.68	46.68	-1.58%	143,486
Mar 18, 2026	47.04	47.78	47.04	47.43	47.43	-0.36%	221,732
Mar 17, 2026	47.08	47.87	47.08	47.60	47.60	1.30%	202,642
Mar 16, 2026	46.22	47.14	46.22	46.99	46.99	1.64%	100,321
Mar 13, 2026	46.29	46.77	45.75	46.23	46.23	0.68%	185,791
Mar 12, 2026	46.34	47.05	45.88	45.92	45.92	-1.88%	317,677
Mar 11, 2026	46.34	47.12	46.34	46.80	46.80	0.21%	223,359
Mar 10, 2026	46.33	47.30	46.31	46.70	46.70	0.49%	291,409
Mar 9, 2026	46.11	47.44	45.09	46.47	46.47	-0.92%	257,033
Mar 6, 2026	47.43	47.43	46.49	46.90	46.90	-1.94%	229,206
Mar 5, 2026	47.52	48.50	47.52	47.83	47.83	-0.66%	104,914
Mar 4, 2026	48.20	48.43	47.65	48.15	48.15	-0.21%	184,396
Mar 3, 2026	48.57	48.65	47.06	48.25	48.25	-2.15%	262,650
Mar 2, 2026	47.79	49.40	47.79	49.31	49.31	2.64%	260,011
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