Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	32.310	32.310	31.590	31.860	26.500	208,500
2022-04-01	33.260	33.350	32.020	32.280	26.849	239,100
2022-03-31	33.400	33.580	33.110	33.120	27.548	167,000
2022-03-30	33.540	33.820	33.440	33.470	27.839	116,400
2022-03-29	33.460	33.610	33.060	33.460	27.831	216,300
2022-03-28	33.840	33.840	33.140	33.430	27.806	109,800
2022-03-25	34.120	34.120	33.370	33.730	28.055	121,000
2022-03-24	33.520	34.100	33.360	34.070	28.338	274,800
2022-03-23	33.910	34.140	33.400	33.460	27.831	201,900
2022-03-22	34.010	34.300	33.840	33.900	28.197	149,900
2022-03-21	33.860	34.280	33.810	33.970	28.255	381,700
2022-03-18	33.150	33.980	32.970	33.750	28.072	544,900
2022-03-17	32.390	33.170	32.100	33.100	27.531	324,200
2022-03-16	31.190	32.480	30.640	32.270	26.841	282,900
2022-03-15	30.600	30.690	30.070	30.510	25.377	363,000
2022-03-14	31.660	31.660	30.470	30.660	25.502	317,200
2022-03-11	31.690	31.710	31.300	31.310	26.043	925,900
2022-03-10	30.520	31.630	30.220	31.540	26.234	438,700
2022-03-09	30.400	31.200	30.400	30.590	25.444	811,200
2022-03-08	30.600	31.120	30.140	30.190	25.111	424,700
2022-03-07	31.750	31.860	30.650	30.710	25.544	318,500
2022-03-04	31.780	31.960	31.390	31.640	26.317	182,600
2022-03-03	31.910	32.270	31.620	32.000	26.616	146,800
2022-03-02	31.180	31.880	31.100	31.810	26.458	205,100
2022-03-01	31.280	31.590	30.750	30.970	25.760	189,700
2022-02-28	31.060	31.650	31.060	31.400	26.117	306,900
2022-02-25	30.730	31.480	30.420	31.250	25.993	193,300
2022-02-24	30.590	31.100	29.830	30.950	25.427	323,700
2022-02-23	32.040	32.250	31.270	31.360	25.764	226,400
2022-02-22	32.120	32.350	31.730	31.930	26.232	328,000
2022-02-18	33.000	33.180	31.960	32.240	26.487	211,000
2022-02-17	33.500	33.770	33.060	33.090	27.185	283,300
2022-02-16	34.280	34.280	33.450	33.490	27.514	255,800
2022-02-15	33.370	34.070	33.100	33.960	27.900	271,400
2022-02-14	33.820	33.830	32.740	33.000	27.111	520,100
2022-02-11	34.560	34.830	33.710	34.440	28.294	1,077,900
2022-02-10	32.830	33.380	32.550	33.110	27.202	180,200
2022-02-09	32.560	32.990	32.370	32.960	27.078	126,400
2022-02-08	31.890	32.540	31.860	32.310	26.544	144,900
2022-02-07	32.030	32.220	31.810	31.880	26.191	216,400
2022-02-04	32.200	32.590	32.030	32.040	26.323	117,900
2022-02-03	32.360	32.500	32.020	32.290	26.528	123,900
2022-02-02	32.380	32.740	32.200	32.360	26.585	182,100
2022-02-01	31.750	32.490	31.540	32.390	26.610	154,100
2022-01-31	31.690	32.120	31.480	31.720	26.060	239,500
2022-01-28	31.300	31.700	30.900	31.640	25.994	164,900
2022-01-27	31.000	31.730	30.950	31.280	25.698	224,500
2022-01-26	31.740	31.740	30.550	30.790	25.296	165,700
2022-01-25	30.370	31.370	30.000	31.140	25.583	170,400
2022-01-24	30.490	30.670	29.380	30.670	25.197	331,100
2022-01-21	32.610	32.700	31.030	31.140	25.583	297,000
2022-01-20	33.000	33.630	32.680	32.770	26.922	155,400
2022-01-19	33.190	33.260	32.690	33.000	27.111	100,500
2022-01-18	33.320	33.380	32.880	32.940	27.062	147,500
2022-01-17	33.470	33.850	33.470	33.620	27.621	57,000
2022-01-14	33.340	33.770	33.290	33.470	27.497	110,600
2022-01-13	33.700	33.870	33.460	33.690	27.678	105,600
2022-01-12	34.170	34.500	33.390	33.630	27.629	179,800
2022-01-11	32.370	33.970	32.370	33.780	27.752	219,000
2022-01-10	33.040	33.120	32.170	32.370	26.594	219,600

← NewerPage 20 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.