Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	44.440	45.170	44.440	44.520	40.483	70,800
2024-02-29	45.010	45.400	44.380	44.470	40.438	105,700
2024-02-28	46.030	46.130	44.970	45.040	40.956	138,700
2024-02-27	45.890	46.510	45.650	46.420	41.847	96,500
2024-02-26	45.290	46.360	45.290	45.910	41.388	180,600
2024-02-23	45.270	45.500	45.000	45.370	40.901	145,800
2024-02-22	44.610	45.540	44.610	45.300	40.838	70,800
2024-02-21	45.270	45.270	44.410	44.580	40.189	213,800
2024-02-20	46.130	46.500	45.120	45.270	40.811	231,300
2024-02-16	47.000	47.390	46.180	46.490	41.910	240,100
2024-02-15	46.450	47.260	45.430	47.100	42.460	346,200
2024-02-14	44.650	46.840	44.640	46.460	41.883	487,100
2024-02-13	43.720	44.770	43.630	44.510	40.125	293,500
2024-02-12	44.230	44.660	43.550	44.250	39.891	266,400
2024-02-09	44.440	44.610	43.000	44.570	40.180	181,500
2024-02-08	45.010	45.470	44.620	45.000	40.567	154,100
2024-02-07	44.580	45.410	43.800	45.210	40.757	145,900
2024-02-06	45.660	45.790	44.790	44.890	40.468	193,100
2024-02-05	45.530	45.680	44.940	45.410	40.937	102,000
2024-02-02	45.240	45.880	44.870	45.730	41.225	200,700
2024-02-01	44.010	45.240	43.990	45.160	40.711	202,300
2024-01-31	43.720	44.540	43.710	44.090	39.747	706,900
2024-01-30	43.050	44.220	43.050	44.180	39.828	164,700
2024-01-29	43.360	43.480	42.710	43.440	39.161	113,700
2024-01-26	43.110	44.070	43.110	43.600	39.305	156,300
2024-01-25	42.080	43.100	42.070	42.900	38.674	229,000
2024-01-24	42.480	42.970	42.030	42.070	37.926	92,600
2024-01-23	43.620	43.990	42.080	42.340	38.169	183,900
2024-01-22	43.160	43.770	42.720	43.510	39.224	85,900
2024-01-19	43.610	43.680	42.780	43.390	39.116	78,000
2024-01-18	43.330	43.680	42.750	43.600	39.305	100,900
2024-01-17	42.800	43.200	42.500	43.080	38.836	103,700
2024-01-16	42.500	43.480	42.230	43.450	39.170	137,100
2024-01-15	42.600	42.690	41.790	42.600	38.404	85,000
2024-01-12	43.620	43.710	42.700	42.740	38.530	265,600
2024-01-11	43.760	43.970	43.380	43.810	39.494	215,900
2024-01-10	44.190	44.720	43.590	43.910	39.585	223,800
2024-01-09	43.980	44.380	43.870	44.170	39.819	124,900
2024-01-08	43.760	44.120	43.690	43.990	39.657	104,800
2024-01-05	44.140	44.280	43.620	44.000	39.666	114,100
2024-01-04	43.960	44.750	43.960	44.440	40.062	55,700
2024-01-03	44.030	44.600	43.720	44.510	40.125	127,400
2024-01-02	44.930	45.070	44.410	44.770	40.360	113,300
2023-12-29	44.790	45.390	44.520	45.030	40.594	66,000
2023-12-28	44.930	45.400	44.700	45.090	40.648	107,700
2023-12-27	44.650	45.280	44.430	45.250	40.793	73,600
2023-12-22	44.450	45.090	44.450	44.670	40.270	73,300
2023-12-21	44.960	45.130	44.280	44.470	40.089	126,900
2023-12-20	44.750	45.440	44.470	44.530	40.144	159,500
2023-12-19	43.970	45.310	43.970	45.140	40.693	200,400
2023-12-18	43.740	44.660	43.700	44.010	39.675	520,200
2023-12-15	44.750	44.750	42.980	43.380	39.107	1,131,300
2023-12-14	43.340	45.080	43.280	44.550	40.162	359,300
2023-12-13	42.000	43.250	41.700	43.060	38.818	178,300
2023-12-12	41.990	42.220	41.520	42.030	37.890	203,500
2023-12-11	41.910	42.100	41.570	41.780	37.664	266,700
2023-12-08	41.890	42.120	41.700	41.890	37.764	183,100
2023-12-07	41.270	42.150	40.990	41.890	37.764	235,800
2023-12-06	41.490	41.610	40.730	41.210	37.151	129,100
2023-12-05	40.970	41.860	40.870	41.490	37.403	168,300

← NewerPage 12 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.