Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	26.120	26.220	25.330	25.740	21.672	201,600
2022-06-28	26.180	26.680	25.910	26.110	21.984	133,300
2022-06-27	25.830	26.460	25.800	25.970	21.866	152,900
2022-06-24	25.180	25.910	25.180	25.660	21.605	131,100
2022-06-23	25.440	25.870	24.650	25.040	21.083	277,900
2022-06-22	26.260	26.300	25.230	25.410	21.394	456,000
2022-06-21	26.750	26.890	26.410	26.710	22.489	331,100
2022-06-20	26.250	26.600	25.820	26.510	22.321	70,300
2022-06-17	26.820	26.830	25.990	26.200	22.060	354,200
2022-06-16	28.250	28.280	26.570	26.620	22.413	255,300
2022-06-15	28.970	29.130	28.540	28.930	24.358	103,000
2022-06-14	28.590	28.900	28.350	28.710	24.173	429,200
2022-06-13	29.300	29.400	28.530	28.600	24.080	455,300
2022-06-10	30.600	30.600	29.820	29.960	25.225	291,900
2022-06-09	31.410	31.410	30.730	30.750	25.891	152,100
2022-06-08	32.000	32.020	31.340	31.480	26.505	199,400
2022-06-07	31.390	32.080	31.390	31.990	26.935	286,500
2022-06-06	31.550	31.750	31.240	31.590	26.598	109,900
2022-06-03	31.750	31.750	31.120	31.240	26.303	117,700
2022-06-02	31.960	32.240	31.890	31.970	26.918	169,600
2022-06-01	31.860	32.080	31.500	31.920	26.876	124,000
2022-05-31	31.860	31.940	31.360	31.720	26.707	268,900
2022-05-30	31.550	32.350	31.550	31.860	26.825	75,500
2022-05-27	31.430	31.650	31.250	31.550	26.564	143,300
2022-05-26	31.230	31.410	30.950	31.310	26.362	178,600
2022-05-25	31.150	31.420	31.000	31.350	26.076	156,200
2022-05-24	31.550	31.550	30.810	31.160	25.918	179,400
2022-05-20	31.710	31.880	30.600	31.000	25.785	188,100
2022-05-19	31.250	31.760	31.220	31.450	26.159	223,200
2022-05-18	32.180	32.180	31.200	31.370	26.092	149,200
2022-05-17	31.440	32.330	31.390	32.100	26.700	152,900
2022-05-16	31.160	31.320	30.810	31.140	25.901	399,700
2022-05-13	30.710	31.700	30.250	31.160	25.918	188,000
2022-05-12	30.480	30.570	29.680	30.300	25.202	338,900
2022-05-11	31.010	31.610	30.660	30.790	25.610	284,000
2022-05-10	31.280	32.000	30.760	30.960	25.751	344,900
2022-05-09	32.410	32.500	30.820	31.300	26.034	431,300
2022-05-06	33.350	33.350	32.590	32.900	27.365	214,700
2022-05-05	33.970	33.970	32.810	33.340	27.731	267,900
2022-05-04	34.620	35.290	33.230	33.910	28.205	337,100
2022-05-03	33.600	33.960	33.350	33.770	28.089	189,900
2022-05-02	34.390	34.390	33.370	33.680	28.014	203,100
2022-04-29	34.240	34.780	34.180	34.240	28.480	351,900
2022-04-28	33.790	34.410	33.380	34.160	28.413	164,300
2022-04-27	33.460	33.850	33.220	33.570	27.922	253,600
2022-04-26	34.300	34.540	33.130	33.240	27.648	232,500
2022-04-25	34.850	34.860	33.600	34.300	28.530	277,600
2022-04-22	35.500	35.780	34.780	34.840	28.979	232,700
2022-04-21	35.510	35.850	35.290	35.620	29.627	314,400
2022-04-20	35.160	36.150	35.160	35.290	29.353	298,200
2022-04-19	34.350	35.230	34.310	35.150	29.237	228,100
2022-04-18	33.350	34.770	33.190	34.380	28.596	286,300
2022-04-14	32.460	32.820	32.390	32.640	27.149	174,300
2022-04-13	31.680	32.570	31.680	32.420	26.966	116,300
2022-04-12	32.120	32.410	31.580	31.650	26.325	134,600
2022-04-11	31.590	32.060	31.250	31.840	26.483	312,200
2022-04-08	31.430	31.750	31.210	31.560	26.251	136,300
2022-04-07	31.010	31.500	30.860	31.330	26.059	261,800
2022-04-06	31.130	31.260	30.590	31.000	25.785	224,200
2022-04-05	31.800	31.930	31.320	31.350	26.076	259,400

← NewerPage 19 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.