Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.740	41.250	38.740	41.160	37.105	343,800
2023-12-01	38.010	39.090	38.010	39.000	35.158	64,200
2023-11-30	38.250	38.730	38.200	38.280	34.509	144,900
2023-11-29	37.520	38.180	37.460	38.180	34.419	112,900
2023-11-28	38.340	38.350	37.380	37.460	33.770	114,600
2023-11-27	38.290	38.780	38.210	38.550	34.392	87,400
2023-11-24	38.510	38.550	38.030	38.300	34.169	39,500
2023-11-23	38.000	38.610	38.000	38.190	34.071	16,000
2023-11-22	38.260	38.580	38.110	38.210	34.089	48,600
2023-11-21	38.990	39.000	38.310	38.490	34.338	84,500
2023-11-20	38.330	38.860	38.330	38.850	34.660	82,700
2023-11-17	38.520	38.850	38.240	38.660	34.490	66,000
2023-11-16	38.770	38.800	37.950	38.690	34.517	161,900
2023-11-15	38.610	38.800	38.320	38.570	34.410	115,900
2023-11-14	38.090	38.720	37.940	38.450	34.303	190,900
2023-11-13	37.990	38.230	37.620	37.770	33.696	118,400
2023-11-10	37.810	38.490	37.310	37.870	33.785	160,300
2023-11-09	36.190	37.970	36.000	37.800	33.723	244,800
2023-11-08	36.320	36.700	35.450	35.500	31.671	126,400
2023-11-07	36.010	36.560	35.790	36.300	32.385	160,200
2023-11-06	36.980	36.980	36.160	36.320	32.403	115,000
2023-11-03	36.470	37.190	36.420	36.830	32.858	126,100
2023-11-02	36.130	36.550	36.030	36.480	32.545	166,300
2023-11-01	34.310	35.510	34.310	35.420	31.600	80,600
2023-10-31	34.500	34.700	34.220	34.550	30.823	76,500
2023-10-30	34.250	34.500	34.170	34.400	30.690	53,800
2023-10-27	34.300	34.560	33.790	33.940	30.279	129,400
2023-10-26	33.460	34.450	33.460	34.170	30.484	142,600
2023-10-25	33.590	33.920	33.380	33.510	29.896	56,400
2023-10-24	34.240	34.250	33.730	33.930	30.270	122,500
2023-10-23	33.620	34.140	33.540	33.820	30.172	115,300
2023-10-20	34.120	34.170	33.620	33.710	30.074	111,300
2023-10-19	34.100	34.350	33.850	34.210	30.520	182,300
2023-10-18	35.000	35.020	33.950	34.170	30.484	172,700
2023-10-17	34.890	35.460	34.890	35.200	31.403	67,600
2023-10-16	35.270	35.860	35.010	35.170	31.377	85,200
2023-10-13	35.600	35.970	34.910	35.030	31.252	156,300
2023-10-12	36.990	36.990	35.080	35.490	31.662	131,500
2023-10-11	36.740	37.240	36.740	36.930	32.947	96,600
2023-10-10	36.870	37.780	36.840	36.900	32.920	91,900
2023-10-06	35.790	36.980	35.740	36.660	32.706	155,300
2023-10-05	36.130	36.470	35.530	36.180	32.278	118,400
2023-10-04	36.430	36.730	35.950	36.320	32.403	152,300
2023-10-03	37.160	37.370	36.430	36.580	32.634	93,400
2023-10-02	37.950	38.040	37.040	37.460	33.420	80,900
2023-09-29	38.270	38.660	38.010	38.020	33.919	255,900
2023-09-28	37.760	38.510	37.270	37.990	33.892	166,300
2023-09-27	37.390	37.730	37.060	37.390	33.357	103,600
2023-09-26	37.670	37.970	37.240	37.240	33.223	133,400
2023-09-25	37.850	38.360	37.780	37.890	33.803	178,200
2023-09-22	37.900	38.100	37.780	37.960	33.866	127,700
2023-09-21	38.200	38.200	37.650	37.700	33.634	206,500
2023-09-20	38.190	38.640	38.150	38.220	34.098	225,900
2023-09-19	38.200	38.720	38.200	38.230	34.107	156,500
2023-09-18	37.180	38.500	37.180	38.140	34.026	268,200
2023-09-15	38.160	38.680	37.080	37.250	33.232	422,800
2023-09-14	37.370	38.340	37.370	38.260	34.133	156,500
2023-09-13	37.740	38.060	37.310	37.520	33.473	178,200
2023-09-12	38.070	38.300	37.670	37.850	33.768	157,500
2023-09-11	38.520	38.730	38.180	38.480	34.330	130,400

← NewerPage 13 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.