Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38.520	38.730	38.180	38.480	34.330	130,400
2023-09-08	38.590	38.920	38.330	38.360	34.222	86,500
2023-09-07	38.770	38.930	38.180	38.510	34.356	174,600
2023-09-06	39.720	40.090	39.140	39.220	34.990	101,600
2023-09-05	39.950	40.130	39.680	39.900	35.596	170,900
2023-09-01	40.270	40.490	40.020	40.190	35.855	94,200
2023-08-31	40.100	40.340	39.990	40.190	35.855	189,800
2023-08-30	40.260	40.520	39.960	40.100	35.775	87,900
2023-08-29	40.230	40.460	39.890	40.430	36.069	111,800
2023-08-28	39.320	40.240	39.320	39.900	35.596	164,800
2023-08-25	39.540	39.930	39.350	39.720	35.079	108,100
2023-08-24	39.600	39.870	39.410	39.450	34.840	161,100
2023-08-23	39.230	39.900	39.230	39.720	35.079	166,600
2023-08-22	38.940	39.340	38.710	39.200	34.620	137,400
2023-08-21	39.090	39.220	38.560	38.890	34.346	248,300
2023-08-18	38.680	39.200	38.320	38.890	34.346	102,000
2023-08-17	38.600	39.120	38.600	38.760	34.231	209,200
2023-08-16	39.010	39.520	38.760	38.830	34.293	188,800
2023-08-15	38.970	39.490	38.430	38.820	34.284	161,000
2023-08-14	38.890	39.550	38.690	39.270	34.682	219,100
2023-08-11	37.390	38.980	36.670	38.850	34.311	294,900
2023-08-10	37.500	37.600	36.380	36.950	32.633	265,300
2023-08-09	37.710	38.200	36.960	37.510	33.127	181,200
2023-08-08	38.520	38.860	37.770	37.930	33.498	178,500
2023-08-04	38.340	38.670	38.110	38.530	34.028	233,100
2023-08-03	38.110	38.300	37.850	38.190	33.728	91,300
2023-08-02	38.730	38.810	37.960	38.300	33.825	97,700
2023-08-01	38.700	39.250	38.650	39.090	34.523	100,500
2023-07-31	38.540	39.180	38.490	38.810	34.275	207,700
2023-07-28	38.670	38.830	38.490	38.630	34.116	96,100
2023-07-27	38.880	38.880	38.140	38.360	33.878	137,800
2023-07-26	38.350	38.800	38.340	38.760	34.231	87,300
2023-07-25	37.850	38.600	37.810	38.370	33.887	263,300
2023-07-24	37.950	38.060	37.710	37.900	33.472	55,400
2023-07-21	37.830	38.070	37.720	37.960	33.525	228,800
2023-07-20	38.030	38.030	37.540	37.710	33.304	78,300
2023-07-19	38.300	38.340	37.830	38.020	33.578	112,500
2023-07-18	37.970	38.410	37.770	38.300	33.825	207,500
2023-07-17	37.360	38.150	37.360	37.910	33.480	192,000
2023-07-14	36.860	37.450	36.590	37.400	33.030	119,000
2023-07-13	36.940	36.980	36.690	36.930	32.615	125,500
2023-07-12	36.650	36.990	36.200	36.860	32.553	169,100
2023-07-11	36.010	36.530	36.010	36.430	32.173	132,400
2023-07-10	36.040	36.510	35.860	36.160	31.935	227,900
2023-07-07	35.900	36.310	35.750	36.130	31.908	135,300
2023-07-06	35.990	36.210	35.420	35.810	31.626	181,900
2023-07-05	36.110	36.300	35.950	36.220	31.988	141,600
2023-07-04	36.450	36.760	36.300	36.470	32.209	63,600
2023-06-30	36.120	36.750	36.080	36.700	32.412	197,000
2023-06-29	36.140	36.140	35.150	35.920	31.723	212,500
2023-06-28	35.750	36.230	35.740	36.130	31.908	182,900
2023-06-27	35.290	35.910	35.090	35.870	31.679	177,600
2023-06-26	35.300	35.440	35.200	35.300	31.175	406,500
2023-06-23	35.740	35.900	35.040	35.450	31.308	152,200
2023-06-22	36.740	36.740	35.900	36.120	31.900	250,200
2023-06-21	36.910	36.930	36.670	36.810	32.509	325,200
2023-06-20	36.880	37.120	36.650	36.930	32.615	218,300
2023-06-19	36.900	37.200	36.870	37.160	32.818	105,500
2023-06-16	37.700	37.700	36.730	36.920	32.606	246,100
2023-06-15	37.290	37.800	37.170	37.740	33.330	178,900

← NewerPage 14 of 21 · 1,259 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.