Russel Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.690	38.690	37.700	37.880	34.829	156,900
2024-08-21	38.130	38.550	37.710	38.530	35.427	141,100
2024-08-20	38.380	38.380	37.750	38.040	34.976	206,000
2024-08-19	38.150	38.550	37.950	38.330	35.243	217,500
2024-08-16	38.190	38.480	37.740	38.070	35.004	142,700
2024-08-15	37.800	38.650	37.650	38.300	35.216	122,400
2024-08-14	37.780	37.830	37.200	37.490	34.471	121,000
2024-08-13	37.200	37.750	36.610	37.630	34.599	121,900
2024-08-12	37.410	38.080	37.070	37.150	34.158	268,000
2024-08-09	39.020	39.290	37.410	37.410	34.397	192,200
2024-08-08	39.080	39.460	38.670	39.020	35.878	202,500
2024-08-07	38.700	39.090	38.420	38.880	35.749	345,000
2024-08-06	37.580	39.140	37.340	38.650	35.537	459,600
2024-08-02	39.000	39.160	38.100	38.600	35.491	250,000
2024-08-01	40.150	40.160	39.000	39.310	36.144	344,800
2024-07-31	39.910	40.500	39.720	40.140	36.907	214,800
2024-07-30	40.060	40.530	39.730	39.920	36.705	132,400
2024-07-29	39.980	40.260	39.560	40.150	36.917	437,800
2024-07-26	39.790	40.350	39.750	40.070	36.843	101,900
2024-07-25	39.100	40.060	38.970	39.700	36.503	249,100
2024-07-24	38.670	39.210	38.670	39.030	35.887	258,000
2024-07-23	38.640	39.000	38.420	38.980	35.841	134,700
2024-07-22	37.920	38.750	37.910	38.650	35.537	131,300
2024-07-19	38.200	38.320	37.730	37.960	34.903	77,700
2024-07-18	38.210	38.800	38.110	38.380	35.289	90,800
2024-07-17	38.520	39.020	38.320	38.520	35.418	185,900
2024-07-16	37.960	39.000	37.800	38.770	35.648	120,800
2024-07-15	37.100	38.510	37.040	37.960	34.903	279,100
2024-07-12	36.790	37.140	36.340	36.890	33.919	122,600
2024-07-11	35.850	36.600	35.820	36.530	33.588	172,300
2024-07-10	35.250	35.890	35.220	35.690	32.816	188,800
2024-07-09	36.070	36.080	35.200	35.240	32.402	105,800
2024-07-08	36.080	36.240	35.830	36.230	33.312	131,300
2024-07-05	36.690	36.910	35.790	35.970	33.073	241,300
2024-07-04	36.860	37.000	36.580	36.760	33.800	22,200
2024-07-03	37.090	37.170	36.700	36.810	33.846	81,300
2024-07-02	37.190	37.190	36.410	37.090	34.103	154,600
2024-06-28	37.450	37.830	37.190	37.270	34.268	109,400
2024-06-27	37.320	37.670	37.190	37.450	34.434	97,300
2024-06-26	36.710	37.440	36.710	37.250	34.250	149,400
2024-06-25	37.430	37.430	36.740	36.840	33.873	123,000
2024-06-24	36.360	37.260	36.360	37.260	34.259	343,700
2024-06-21	36.490	37.160	36.130	36.290	33.367	600,300
2024-06-20	36.930	37.310	36.430	36.610	33.662	334,700
2024-06-19	37.080	37.210	36.770	36.830	33.864	108,800
2024-06-18	37.220	37.860	36.990	37.180	34.186	208,000
2024-06-17	37.020	37.740	36.970	37.430	34.416	295,400
2024-06-14	37.330	37.720	37.000	37.280	34.278	248,100
2024-06-13	38.540	38.660	37.570	37.740	34.701	247,600
2024-06-12	38.740	38.870	38.180	38.550	35.445	292,300
2024-06-11	38.210	38.540	37.890	38.120	35.050	250,000
2024-06-10	37.780	38.750	37.610	38.380	35.289	291,300
2024-06-07	38.910	38.970	37.940	37.990	34.930	317,900
2024-06-06	38.260	39.210	38.260	39.020	35.878	317,200
2024-06-05	37.980	38.580	37.580	38.270	35.188	314,600
2024-06-04	36.450	38.230	36.450	38.090	35.022	208,600
2024-06-03	36.570	37.010	36.320	36.400	33.469	214,400
2024-05-31	36.610	37.040	36.210	36.570	33.625	195,900
2024-05-30	37.010	37.910	36.300	36.530	33.588	229,700
2024-05-29	37.340	38.000	37.120	37.200	34.204	152,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.4400 CAD
2026-05-28	0.4400 CAD
2026-02-27	0.4300 CAD
2025-11-27	0.4300 CAD
2025-08-28	0.4300 CAD
2025-05-29	0.4300 CAD
2025-02-28	0.4200 CAD
2024-11-27	0.4200 CAD
2024-08-28	0.4200 CAD
2024-05-29	0.4200 CAD
2024-02-28	0.4000 CAD
2023-11-28	0.4000 CAD
2023-08-28	0.4000 CAD
2023-05-29	0.4000 CAD
2023-02-27	0.3800 CAD
2022-11-25	0.3800 CAD
2022-08-26	0.3800 CAD
2022-05-26	0.3800 CAD
2022-02-25	0.3800 CAD
2021-11-23	0.3800 CAD
2021-08-25	0.3800 CAD
2021-05-26	0.3800 CAD
2021-02-25	0.3800 CAD
2020-11-24	0.3800 CAD
2020-08-26	0.3800 CAD
2020-05-27	0.3800 CAD
2020-02-27	0.3800 CAD
2019-11-25	0.3800 CAD
2019-08-26	0.3800 CAD
2019-05-27	0.3800 CAD
2019-02-26	0.3800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.