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