Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	33.420	34.300	33.420	34.160	29.826	401,000
2023-03-17	34.150	34.450	33.480	33.620	29.355	794,300
2023-03-16	33.570	34.330	33.450	34.290	29.940	745,800
2023-03-15	34.710	34.910	33.390	33.880	29.582	231,700
2023-03-14	35.340	35.820	34.990	35.390	30.900	502,200
2023-03-13	35.070	35.150	34.330	35.030	30.586	420,000
2023-03-10	35.530	35.960	35.280	35.420	30.927	469,100
2023-03-09	36.590	36.780	35.630	35.670	31.145	408,400
2023-03-08	36.140	36.650	35.960	36.590	31.948	396,100
2023-03-07	35.880	36.220	35.520	36.060	31.485	425,100
2023-03-06	36.190	36.370	35.860	35.880	31.328	360,900
2023-03-03	35.880	36.300	35.640	36.250	31.651	394,000
2023-03-02	35.690	36.020	35.400	35.710	31.180	377,000
2023-03-01	35.550	36.090	35.400	35.910	31.354	376,500
2023-02-28	35.340	35.690	35.100	35.570	31.057	422,000
2023-02-27	35.600	35.890	35.280	35.400	30.909	528,800
2023-02-24	35.770	35.830	35.390	35.830	30.953	221,700
2023-02-23	36.440	36.470	35.950	36.120	31.203	344,300
2023-02-22	36.050	36.380	35.580	36.170	31.246	356,100
2023-02-21	36.870	37.020	35.870	36.100	31.186	489,800
2023-02-17	36.000	37.280	36.000	37.220	32.154	611,000
2023-02-16	36.180	37.250	36.180	36.690	31.696	611,100
2023-02-15	36.320	36.910	36.060	36.660	31.670	866,000
2023-02-14	35.940	36.970	35.800	36.840	31.825	1,217,200
2023-02-13	34.000	35.970	34.000	35.960	31.065	873,200
2023-02-10	32.250	33.960	32.070	33.850	29.242	880,600
2023-02-09	32.400	32.620	32.110	32.320	27.921	352,200
2023-02-08	32.330	32.570	32.050	32.150	27.774	225,700
2023-02-07	32.510	32.700	32.170	32.330	27.929	397,200
2023-02-06	32.640	32.640	32.250	32.450	28.033	317,200
2023-02-03	32.590	32.910	32.320	32.640	28.197	425,200
2023-02-02	32.800	33.480	32.710	32.780	28.318	505,800
2023-02-01	32.420	32.890	32.100	32.800	28.335	350,000
2023-01-31	32.250	32.840	32.250	32.410	27.998	856,200
2023-01-30	31.780	32.460	31.510	32.000	27.644	476,200
2023-01-27	30.940	32.300	30.940	32.040	27.679	573,700
2023-01-26	30.550	31.170	30.510	31.020	26.797	226,000
2023-01-25	29.950	30.540	29.720	30.410	26.271	242,900
2023-01-24	30.010	30.240	29.870	30.180	26.072	181,500
2023-01-23	30.040	30.290	29.910	30.160	26.055	177,100
2023-01-20	29.510	30.090	29.510	30.040	25.951	118,900
2023-01-19	30.210	30.210	29.230	29.440	25.433	351,800
2023-01-18	31.020	31.470	30.410	30.500	26.348	202,200
2023-01-17	30.610	30.930	30.530	30.890	26.685	159,000
2023-01-16	30.900	31.090	30.710	30.710	26.530	60,100
2023-01-13	31.040	31.330	30.840	30.930	26.720	216,700
2023-01-12	30.960	31.410	30.800	31.190	26.944	203,900
2023-01-11	30.360	30.970	30.350	30.880	26.677	141,900
2023-01-10	29.960	30.470	29.880	30.430	26.288	127,000
2023-01-09	29.700	30.200	29.700	29.980	25.899	196,800
2023-01-06	29.200	29.700	29.190	29.690	25.649	199,600
2023-01-05	29.070	29.150	28.630	29.120	25.156	96,900
2023-01-04	29.000	29.030	28.680	29.030	25.078	180,300
2023-01-03	29.000	29.240	28.720	28.920	24.983	212,500
2022-12-30	28.630	28.900	28.600	28.780	24.862	64,500
2022-12-29	28.330	28.980	28.290	28.800	24.880	257,400
2022-12-28	28.280	28.940	27.950	28.190	24.353	365,900
2022-12-23	28.530	28.850	28.530	28.690	24.785	234,600
2022-12-22	28.550	28.640	28.140	28.530	24.646	387,500
2022-12-21	28.200	28.760	28.170	28.750	24.836	166,700

← NewerPage 16 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.