Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	37.630	37.800	37.340	37.670	33.268	246,300
2023-06-13	36.990	37.850	36.980	37.600	33.207	464,400
2023-06-12	36.020	36.820	35.980	36.640	32.359	385,000
2023-06-09	36.240	36.420	36.000	36.260	32.023	157,500
2023-06-08	36.440	36.440	35.850	36.170	31.944	130,200
2023-06-07	36.260	36.640	36.050	36.330	32.085	292,500
2023-06-06	35.640	36.300	35.640	36.230	31.997	239,300
2023-06-05	36.260	36.630	35.400	35.630	31.467	544,400
2023-06-02	36.080	36.400	35.700	36.360	32.112	360,100
2023-06-01	35.620	36.030	35.560	35.750	31.573	238,100
2023-05-31	35.310	35.710	35.000	35.620	31.458	408,400
2023-05-30	35.460	35.940	35.340	35.470	31.326	296,200
2023-05-29	35.000	35.860	35.000	35.790	31.608	100,000
2023-05-26	34.810	35.480	34.580	35.260	30.787	201,600
2023-05-25	34.630	35.200	34.500	34.780	30.368	312,600
2023-05-24	35.250	35.460	34.520	34.710	30.307	360,000
2023-05-23	35.640	36.130	35.420	35.520	31.014	374,400
2023-05-19	36.100	36.300	35.650	35.890	31.337	178,700
2023-05-18	35.400	36.080	35.250	35.940	31.381	214,300
2023-05-17	35.680	35.700	35.300	35.530	31.023	215,100
2023-05-16	34.970	35.600	34.730	35.390	30.900	223,700
2023-05-15	34.720	35.450	34.700	35.300	30.822	308,800
2023-05-12	34.500	35.000	34.290	34.590	30.202	229,200
2023-05-11	35.050	35.070	34.060	34.110	29.783	399,600
2023-05-10	36.700	36.900	34.840	35.280	30.804	354,700
2023-05-09	34.650	36.740	34.650	36.600	31.957	532,200
2023-05-08	34.310	34.310	33.860	33.980	29.669	368,600
2023-05-05	35.040	35.040	33.620	33.910	29.608	216,300
2023-05-04	35.020	35.230	34.830	34.830	30.411	254,000
2023-05-03	34.870	35.460	34.870	35.200	30.734	212,800
2023-05-02	34.420	35.100	34.160	35.000	30.560	318,700
2023-05-01	34.500	34.770	34.360	34.630	30.237	91,200
2023-04-28	34.330	34.670	34.300	34.500	30.123	340,400
2023-04-27	34.230	34.430	34.030	34.380	30.018	222,000
2023-04-26	34.110	34.250	34.000	34.060	29.739	242,300
2023-04-25	34.350	34.490	33.730	34.100	29.774	209,000
2023-04-24	33.700	34.700	33.690	34.630	30.237	232,700
2023-04-21	33.730	34.090	33.460	33.990	29.678	218,100
2023-04-20	33.350	33.770	33.180	33.450	29.206	304,000
2023-04-19	33.240	33.510	32.950	33.480	29.233	146,500
2023-04-18	32.960	33.450	32.530	33.420	29.180	157,600
2023-04-17	32.530	33.040	32.420	32.940	28.761	147,100
2023-04-14	32.800	32.880	32.350	32.580	28.447	155,200
2023-04-13	32.470	33.050	32.340	32.780	28.621	218,100
2023-04-12	32.780	32.980	32.120	32.320	28.220	249,900
2023-04-11	32.210	32.780	32.210	32.420	28.307	269,000
2023-04-10	31.590	32.150	31.530	32.130	28.054	354,300
2023-04-06	31.780	31.840	31.240	31.630	27.617	211,600
2023-04-05	33.010	33.050	31.600	31.800	27.766	219,000
2023-04-04	33.730	34.050	33.110	33.230	29.014	205,300
2023-04-03	34.250	34.370	33.090	33.640	29.372	277,600
2023-03-31	34.060	34.380	34.060	34.330	29.975	154,600
2023-03-30	34.330	34.640	33.740	33.840	29.547	114,000
2023-03-29	33.830	34.000	33.340	33.660	29.390	237,800
2023-03-28	33.800	33.960	33.450	33.660	29.390	183,700
2023-03-27	33.960	34.050	33.590	33.870	29.573	234,600
2023-03-24	33.410	34.010	33.270	33.860	29.564	178,500
2023-03-23	34.150	34.440	33.750	33.960	29.652	334,300
2023-03-22	34.330	34.330	33.800	34.040	29.722	359,600
2023-03-21	34.400	34.820	34.260	34.350	29.992	247,900

← NewerPage 15 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.