Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	25.550	25.800	25.180	25.190	21.483	359,400
2022-09-23	26.460	26.500	25.480	25.700	21.918	366,600
2022-09-22	27.560	27.600	26.760	26.810	22.864	236,500
2022-09-21	28.030	28.210	27.620	27.650	23.581	154,200
2022-09-20	28.330	28.330	27.810	27.930	23.820	84,900
2022-09-19	27.680	28.440	27.580	28.410	24.229	191,200
2022-09-16	27.590	27.990	27.410	27.940	23.828	410,100
2022-09-15	28.000	28.400	27.830	27.910	23.803	119,100
2022-09-14	28.560	28.560	27.880	28.040	23.913	255,300
2022-09-13	28.540	29.040	28.430	28.500	24.306	343,600
2022-09-12	28.920	29.260	28.920	29.060	24.783	239,400
2022-09-09	28.580	28.810	28.480	28.700	24.476	127,000
2022-09-08	27.850	28.290	27.440	28.250	24.093	128,100
2022-09-07	27.480	27.940	27.220	27.930	23.820	195,600
2022-09-06	28.010	28.190	27.510	27.610	23.547	106,800
2022-09-02	27.970	28.350	27.560	27.980	23.862	166,900
2022-09-01	28.160	28.160	27.380	27.620	23.555	118,800
2022-08-31	28.280	28.620	28.190	28.400	24.220	352,700
2022-08-30	28.750	28.850	28.240	28.350	24.178	112,000
2022-08-29	28.670	29.060	28.370	28.800	24.562	214,500
2022-08-26	29.560	29.560	28.820	28.880	24.630	332,300
2022-08-25	29.690	30.060	29.690	29.840	25.124	133,000
2022-08-24	29.480	29.790	29.420	29.690	24.998	101,700
2022-08-23	29.250	29.580	29.250	29.470	24.813	259,600
2022-08-22	29.280	29.460	28.950	29.270	24.645	175,100
2022-08-19	29.630	29.680	29.210	29.630	24.948	183,300
2022-08-18	29.680	30.230	29.580	29.670	24.981	146,100
2022-08-17	29.980	30.060	29.410	29.680	24.990	223,900
2022-08-16	29.990	30.330	29.830	30.150	25.385	186,400
2022-08-15	29.610	29.990	29.350	29.870	25.150	513,300
2022-08-12	28.710	29.680	28.710	29.660	24.973	229,000
2022-08-11	29.250	29.480	28.380	28.460	23.963	239,200
2022-08-10	27.780	28.500	27.780	28.250	23.786	162,700
2022-08-09	28.000	28.000	27.350	27.380	23.053	137,700
2022-08-08	27.810	28.020	27.460	27.990	23.567	192,700
2022-08-05	27.800	27.900	27.590	27.660	23.289	104,100
2022-08-04	27.520	28.040	27.470	27.770	23.382	87,600
2022-08-03	27.170	27.600	27.170	27.450	23.112	181,900
2022-08-02	27.500	27.570	26.820	27.060	22.784	250,400
2022-07-29	26.980	27.590	26.970	27.520	23.171	118,800
2022-07-28	27.000	27.120	26.670	26.900	22.649	94,300
2022-07-27	26.400	26.930	26.400	26.780	22.548	232,800
2022-07-26	26.750	26.910	26.190	26.300	22.144	308,800
2022-07-25	26.530	26.990	26.320	26.860	22.615	321,700
2022-07-22	27.120	27.330	26.260	26.380	22.211	124,700
2022-07-21	26.430	27.080	26.330	26.980	22.716	129,000
2022-07-20	26.370	26.700	26.060	26.540	22.346	110,500
2022-07-19	25.120	26.430	25.120	26.350	22.186	163,800
2022-07-18	24.510	25.320	24.450	25.000	21.049	376,000
2022-07-15	24.460	24.490	23.990	24.290	20.451	294,100
2022-07-14	24.240	24.560	23.800	24.260	20.426	472,600
2022-07-13	24.700	24.980	24.350	24.400	20.544	398,600
2022-07-12	25.010	25.080	24.740	25.040	21.083	252,300
2022-07-11	25.400	25.630	25.090	25.100	21.133	403,200
2022-07-08	25.780	25.910	25.400	25.520	21.487	123,300
2022-07-07	25.430	25.880	25.220	25.790	21.714	100,300
2022-07-06	24.640	25.150	24.510	25.110	21.142	319,000
2022-07-05	25.590	25.590	24.410	24.670	20.771	275,800
2022-07-04	26.190	26.430	26.100	26.150	22.018	63,700
2022-06-30	25.640	26.190	25.430	26.020	21.908	116,900

← NewerPage 18 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.