Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	27.500	28.240	27.500	27.870	24.076	332,500
2022-12-19	28.280	28.470	27.450	27.540	23.791	358,000
2022-12-16	28.310	28.530	28.150	28.420	24.551	326,100
2022-12-15	28.770	28.770	28.280	28.420	24.551	406,900
2022-12-14	29.320	29.410	28.950	29.040	25.087	273,000
2022-12-13	29.560	29.880	29.340	29.390	25.389	307,800
2022-12-12	28.750	29.080	28.670	29.020	25.070	447,800
2022-12-09	28.440	29.080	28.440	28.780	24.862	206,100
2022-12-08	28.270	28.720	28.270	28.460	24.586	176,900
2022-12-07	28.130	28.710	28.100	28.150	24.318	377,700
2022-12-06	28.380	28.670	28.050	28.230	24.387	278,400
2022-12-05	28.890	28.890	28.240	28.400	24.534	278,300
2022-12-02	28.760	29.150	28.760	28.920	24.983	293,400
2022-12-01	29.140	29.330	28.710	29.060	25.104	174,400
2022-11-30	28.490	29.070	28.210	28.950	25.009	309,600
2022-11-29	28.640	28.650	28.090	28.580	24.690	214,300
2022-11-28	28.590	28.740	28.250	28.510	24.629	286,300
2022-11-25	29.190	29.450	28.980	29.020	25.070	156,500
2022-11-24	29.950	29.950	29.650	29.700	25.329	179,100
2022-11-23	29.230	29.920	29.230	29.720	25.346	281,900
2022-11-22	29.090	29.190	28.830	29.140	24.852	415,000
2022-11-21	28.940	29.030	28.470	28.890	24.638	538,600
2022-11-18	29.030	29.180	28.680	28.960	24.698	251,200
2022-11-17	28.420	28.940	28.360	28.820	24.579	366,600
2022-11-16	28.500	28.850	28.500	28.620	24.408	447,000
2022-11-15	29.000	29.110	28.620	28.710	24.485	290,700
2022-11-14	29.800	29.810	28.640	28.660	24.442	465,900
2022-11-11	29.060	29.900	29.060	29.630	25.269	220,900
2022-11-10	30.000	30.070	28.770	29.640	25.278	363,300
2022-11-09	29.730	29.890	29.530	29.530	25.184	149,200
2022-11-08	29.920	30.070	29.670	30.040	25.619	114,000
2022-11-07	29.270	30.340	29.100	29.760	25.380	296,300
2022-11-04	28.570	29.420	28.570	29.270	24.962	133,100
2022-11-03	28.100	28.560	28.010	28.200	24.050	244,500
2022-11-02	28.990	29.400	28.110	28.190	24.041	303,400
2022-11-01	28.590	28.960	28.450	28.920	24.664	197,100
2022-10-31	27.690	28.260	27.570	28.220	24.067	187,700
2022-10-28	27.800	28.000	27.640	27.790	23.700	180,000
2022-10-27	27.610	27.970	27.610	27.710	23.632	148,800
2022-10-26	27.330	27.750	27.140	27.560	23.504	366,000
2022-10-25	26.490	27.350	26.450	27.320	23.299	220,300
2022-10-24	26.190	26.660	25.850	26.500	22.600	292,600
2022-10-21	24.750	26.140	24.750	26.090	22.250	215,300
2022-10-20	25.110	25.350	24.740	24.830	21.176	165,700
2022-10-19	25.820	25.820	25.050	25.110	21.415	143,700
2022-10-18	25.950	26.130	25.620	25.950	22.131	128,100
2022-10-17	25.500	25.820	25.370	25.430	21.688	344,600
2022-10-14	25.520	25.690	25.040	25.120	21.423	209,000
2022-10-13	25.000	25.470	24.530	25.370	21.636	281,700
2022-10-12	25.420	25.490	25.150	25.310	21.585	138,600
2022-10-11	25.190	25.730	25.000	25.470	21.722	309,400
2022-10-07	25.450	25.490	25.150	25.490	21.739	140,100
2022-10-06	26.220	26.350	25.520	25.650	21.875	281,700
2022-10-05	26.560	26.610	26.220	26.390	22.506	174,300
2022-10-04	26.990	27.280	26.810	26.850	22.899	215,100
2022-10-03	26.000	26.720	25.840	26.490	22.592	216,800
2022-09-30	25.280	25.980	25.230	25.700	21.918	233,300
2022-09-29	25.870	25.870	25.200	25.260	21.543	224,700
2022-09-28	25.260	26.200	25.150	26.080	22.242	229,000
2022-09-27	25.500	25.890	25.230	25.260	21.543	183,100

← NewerPage 17 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.