Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	68.890	69.040	68.190	68.460	68.052	143,200
2026-07-20	70.340	70.500	68.430	68.450	68.042	210,400
2026-07-17	69.090	70.870	69.010	70.020	69.602	249,500
2026-07-16	68.190	69.900	68.120	69.680	69.264	224,000
2026-07-15	66.970	68.850	66.880	68.260	67.853	255,100
2026-07-14	65.470	67.180	65.470	66.540	66.143	158,000
2026-07-13	64.430	65.580	64.250	65.410	65.020	162,700
2026-07-10	63.680	64.850	63.410	64.430	64.046	114,800
2026-07-09	63.470	64.560	63.470	63.910	63.529	231,800
2026-07-08	62.200	63.450	61.100	63.400	63.022	197,400
2026-07-07	63.250	63.720	61.340	62.660	62.286	274,000
2026-07-06	61.370	63.800	61.370	63.250	62.873	470,000
2026-07-03	59.190	61.820	59.190	61.630	61.262	166,900
2026-07-02	60.000	60.220	59.030	59.200	58.847	288,200
2026-06-30	59.470	60.240	59.280	60.150	59.791	138,600
2026-06-29	59.490	60.020	59.200	59.230	58.877	193,600
2026-06-26	60.000	60.170	59.400	59.790	59.433	200,000
2026-06-25	60.050	61.150	59.900	60.240	59.881	402,400
2026-06-24	61.790	61.940	59.170	60.030	59.672	266,900
2026-06-23	62.610	62.910	61.540	61.790	61.421	348,700
2026-06-22	63.250	64.080	62.780	63.600	63.221	271,600
2026-06-19	63.420	63.690	63.060	63.370	62.992	191,200
2026-06-18	63.140	63.790	63.000	63.480	63.101	151,400
2026-06-17	63.150	63.340	62.400	62.890	62.515	288,400
2026-06-16	62.640	63.630	62.280	63.150	62.773	268,100
2026-06-15	62.550	63.180	62.350	62.590	62.217	145,600
2026-06-12	62.650	62.910	61.900	61.970	61.600	194,600
2026-06-11	61.150	62.200	61.150	62.200	61.829	237,000
2026-06-10	62.790	62.790	60.240	60.860	60.497	404,900
2026-06-09	63.100	63.930	61.700	62.810	62.435	288,400
2026-06-08	62.270	63.720	62.200	63.040	62.664	522,900
2026-06-05	63.060	63.390	61.700	62.070	61.700	361,700
2026-06-04	62.850	64.260	62.660	63.950	63.569	223,800
2026-06-03	62.520	63.200	61.830	63.080	62.704	255,000
2026-06-02	61.200	63.590	61.200	62.530	62.157	339,500
2026-06-01	62.250	62.430	60.750	61.420	61.054	244,000
2026-05-29	61.630	62.560	61.570	62.440	62.068	314,400
2026-05-28	60.360	62.300	59.930	61.630	61.262	255,500
2026-05-27	60.030	61.170	59.930	60.640	59.841	247,400
2026-05-26	59.770	61.110	59.420	60.230	59.436	312,200
2026-05-25	59.680	60.410	59.490	59.770	58.982	82,400
2026-05-22	58.250	59.610	58.250	59.600	58.815	184,400
2026-05-21	58.510	58.650	57.980	58.230	57.463	336,400
2026-05-20	58.080	59.140	57.310	58.580	57.808	372,600
2026-05-19	58.000	58.970	57.110	58.010	57.246	408,000
2026-05-15	58.170	58.470	57.480	58.190	57.423	161,200
2026-05-14	58.970	59.150	57.790	58.630	57.857	221,600
2026-05-13	57.720	58.680	57.470	58.520	57.749	326,900
2026-05-12	57.250	57.700	56.550	57.540	56.782	350,600
2026-05-11	57.000	57.530	56.590	57.210	56.456	264,200
2026-05-08	56.900	57.390	56.200	57.010	56.259	309,400
2026-05-07	57.000	58.690	56.180	56.210	55.469	272,200
2026-05-06	57.770	58.150	56.240	56.830	56.081	469,600
2026-05-05	53.000	54.150	52.950	53.480	52.775	140,800
2026-05-04	52.620	53.740	52.600	53.040	52.341	231,500
2026-05-01	53.130	53.240	52.620	52.830	52.134	91,900
2026-04-30	52.230	53.120	52.120	52.870	52.173	227,700
2026-04-29	51.390	52.650	51.390	52.030	51.344	108,800
2026-04-28	52.340	52.520	51.500	51.890	51.206	129,100
2026-04-27	52.210	52.740	52.010	52.340	51.650	89,800

← NewerPage 2 of 21 · 1,257 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.