Russel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.62	41.29	40.46	40.62	40.62	-0.37%	138,508
Aug 14, 2025	40.42	40.96	40.32	40.77	40.77	-0.37%	185,900
Aug 13, 2025	40.47	41.14	40.41	40.92	40.92	1.21%	149,730
Aug 12, 2025	39.70	40.54	39.70	40.43	40.43	1.81%	117,100
Aug 11, 2025	40.10	40.56	39.64	39.71	39.71	-0.72%	225,843
Aug 8, 2025	43.47	43.47	39.80	40.00	40.00	-6.37%	301,442
Aug 7, 2025	43.43	43.57	42.65	42.72	42.72	-1.73%	203,918
Aug 6, 2025	43.72	44.15	43.15	43.47	43.47	-0.18%	104,800
Aug 5, 2025	43.75	43.92	43.00	43.55	43.55	-0.41%	198,200
Aug 1, 2025	44.02	44.12	43.28	43.73	43.73	-1.46%	103,111
Jul 31, 2025	44.49	44.55	44.06	44.38	44.38	-0.29%	104,300
Jul 30, 2025	44.63	44.80	44.28	44.51	44.51	0.25%	94,100
Jul 29, 2025	44.44	44.67	44.15	44.40	44.40	-0.09%	92,400
Jul 28, 2025	44.61	44.71	44.28	44.44	44.44	-	200,931
Jul 25, 2025	44.82	44.83	44.13	44.44	44.44	-0.87%	63,000
Jul 24, 2025	45.33	45.53	44.61	44.83	44.83	-1.43%	89,119
Jul 23, 2025	45.00	45.55	44.32	45.48	45.48	1.09%	129,646
Jul 22, 2025	44.98	45.26	44.69	44.99	44.99	0.29%	63,800
Jul 21, 2025	44.90	44.90	44.52	44.86	44.86	0.25%	56,124
Jul 18, 2025	45.08	45.23	44.73	44.75	44.75	-0.67%	34,037
Jul 17, 2025	44.78	45.15	44.72	45.05	45.05	1.01%	87,631
Jul 16, 2025	44.91	44.91	43.91	44.60	44.60	0.29%	76,348
Jul 15, 2025	45.08	45.08	44.24	44.47	44.47	-0.63%	103,040
Jul 14, 2025	43.94	44.80	43.94	44.75	44.75	1.31%	56,223
Jul 11, 2025	44.59	44.59	43.56	44.17	44.17	-1.12%	120,500
Jul 10, 2025	44.57	45.19	44.57	44.67	44.67	-0.16%	120,900
Jul 9, 2025	44.42	44.83	44.33	44.74	44.74	0.77%	125,700
Jul 8, 2025	44.13	44.41	44.00	44.40	44.40	0.48%	72,300
Jul 7, 2025	44.05	44.39	44.01	44.19	44.19	-0.81%	49,300
Jul 4, 2025	44.49	44.85	44.35	44.55	44.55	-	26,826
Jul 3, 2025	44.50	44.73	44.15	44.55	44.55	0.77%	62,700
Jul 2, 2025	43.93	44.30	43.45	44.21	44.21	0.82%	86,800
Jun 30, 2025	43.42	43.85	43.36	43.85	43.85	1.13%	72,000
Jun 27, 2025	42.67	43.49	42.65	43.36	43.36	1.64%	104,400
Jun 26, 2025	42.55	42.67	42.23	42.66	42.66	0.52%	116,728
Jun 25, 2025	42.69	42.85	42.38	42.44	42.44	-0.52%	163,300
Jun 24, 2025	42.67	42.87	42.55	42.66	42.66	0.28%	182,500
Jun 23, 2025	41.83	42.54	41.83	42.54	42.54	1.41%	120,700
Jun 20, 2025	42.50	42.50	41.80	41.95	41.95	-0.62%	181,838
Jun 19, 2025	41.79	42.25	41.70	42.21	42.21	0.55%	53,099
Jun 18, 2025	42.10	42.74	41.88	41.98	41.98	-0.92%	222,138
Jun 17, 2025	42.88	43.30	42.20	42.37	42.37	-0.77%	183,600
Jun 16, 2025	43.34	43.35	42.35	42.70	42.70	-1.50%	262,744
Jun 13, 2025	43.74	43.81	43.26	43.35	43.35	-0.80%	97,600
Jun 12, 2025	43.34	43.97	43.34	43.70	43.70	0.07%	217,020
Jun 11, 2025	43.24	43.76	43.02	43.67	43.67	1.82%	216,002
Jun 10, 2025	43.22	43.26	42.61	42.89	42.89	-1.02%	165,347
Jun 9, 2025	43.50	43.51	42.99	43.33	43.33	-0.12%	158,325
Jun 6, 2025	42.80	43.45	42.80	43.38	43.38	1.88%	176,343
Jun 5, 2025	42.90	42.90	42.16	42.58	42.58	-0.51%	186,148