Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.600	39.000	37.950	38.100	34.645	169,400
2024-05-27	38.760	39.010	38.690	38.850	35.327	68,600
2024-05-24	38.430	39.160	38.430	38.900	35.373	153,700
2024-05-23	38.610	38.650	38.280	38.280	34.809	97,600
2024-05-22	38.850	39.230	38.220	38.390	34.909	255,400
2024-05-21	38.850	39.090	38.550	38.880	35.355	253,400
2024-05-17	39.620	39.720	38.770	38.930	35.400	228,700
2024-05-16	38.930	39.830	38.930	39.520	35.937	112,200
2024-05-15	39.180	39.250	38.560	38.910	35.382	198,200
2024-05-14	39.030	39.170	38.720	38.880	35.355	152,600
2024-05-13	39.090	39.850	38.880	39.010	35.473	128,700
2024-05-10	39.460	39.700	38.910	39.160	35.609	194,200
2024-05-09	39.510	40.080	39.400	39.450	35.873	121,900
2024-05-08	38.850	39.810	38.850	39.630	36.037	126,000
2024-05-07	39.060	39.670	38.730	39.060	35.518	254,600
2024-05-06	38.520	40.070	38.450	39.100	35.555	252,800
2024-05-03	39.840	39.840	38.080	38.520	35.027	173,900
2024-05-02	39.180	40.100	38.320	39.740	36.137	222,800
2024-05-01	38.630	38.860	38.050	38.190	34.727	212,500
2024-04-30	39.300	39.400	38.560	38.770	35.255	229,400
2024-04-29	39.470	39.590	38.930	39.500	35.919	171,800
2024-04-26	39.370	39.690	39.140	39.500	35.919	152,300
2024-04-25	39.340	39.440	38.590	39.270	35.709	142,000
2024-04-24	39.890	40.500	39.610	39.730	36.128	98,900
2024-04-23	39.750	39.870	39.460	39.860	36.246	133,400
2024-04-22	39.300	39.950	39.160	39.800	36.191	124,200
2024-04-19	39.490	39.730	39.070	39.360	35.791	85,700
2024-04-18	39.710	40.240	39.290	39.630	36.037	157,700
2024-04-17	40.630	40.630	39.290	39.410	35.837	130,700
2024-04-16	40.100	40.790	39.830	40.730	37.037	199,000
2024-04-15	41.000	41.070	40.200	40.410	36.746	106,300
2024-04-12	40.780	41.350	40.610	40.860	37.155	134,800
2024-04-11	41.290	41.450	40.720	40.830	37.128	149,200
2024-04-10	41.990	41.990	40.950	41.270	37.528	151,200
2024-04-09	43.560	43.630	42.340	42.470	38.619	156,300
2024-04-08	43.500	44.120	43.300	43.410	39.474	57,900
2024-04-05	43.600	44.210	43.240	43.500	39.556	130,500
2024-04-04	44.450	44.500	43.460	43.740	39.774	77,400
2024-04-03	43.730	44.590	43.650	44.120	40.120	101,100
2024-04-02	43.920	44.080	43.490	43.730	39.765	122,400
2024-04-01	45.040	45.070	44.260	44.440	40.411	56,600
2024-03-28	45.400	45.520	44.930	45.070	40.983	163,400
2024-03-27	44.780	45.240	44.780	45.240	41.138	75,900
2024-03-26	44.780	45.250	44.610	44.630	40.583	217,300
2024-03-25	44.860	45.280	44.560	44.640	40.592	140,500
2024-03-22	45.120	45.290	44.680	44.980	40.902	88,100
2024-03-21	45.120	45.990	45.120	45.220	41.120	242,300
2024-03-20	44.000	45.250	44.000	45.120	41.029	198,100
2024-03-19	44.130	44.540	43.850	44.060	40.065	289,800
2024-03-18	44.770	45.400	44.270	44.470	40.438	287,100
2024-03-15	43.130	44.980	43.130	44.880	40.811	909,800
2024-03-14	43.260	43.270	42.850	42.990	39.092	225,000
2024-03-13	43.490	44.140	43.170	43.240	39.319	179,800
2024-03-12	43.650	43.930	43.300	43.500	39.556	208,300
2024-03-11	43.510	43.590	43.020	43.340	39.410	181,600
2024-03-08	44.140	44.300	43.720	43.870	39.892	104,600
2024-03-07	43.760	44.640	43.370	44.140	40.138	120,500
2024-03-06	42.750	43.770	42.690	43.360	39.429	180,000
2024-03-05	43.960	43.960	42.380	42.680	38.810	293,300
2024-03-04	44.500	44.500	43.510	43.640	39.683	171,700

← NewerPage 11 of 21 · 1,258 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.