Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	33.020	33.600	32.890	33.150	27.234	59,700
2022-01-06	32.850	33.120	32.290	33.000	27.111	91,300
2022-01-05	33.280	33.800	32.810	32.850	26.988	130,100
2022-01-04	33.410	33.720	32.690	33.250	27.317	130,100
2021-12-31	33.460	33.660	33.140	33.630	27.629	36,100
2021-12-30	33.250	33.970	33.250	33.460	27.489	103,900
2021-12-29	32.960	33.310	32.890	33.230	27.300	189,000
2021-12-24	32.730	33.210	32.730	33.210	27.284	22,800
2021-12-23	32.750	33.050	32.750	32.920	27.046	55,700
2021-12-22	32.930	33.080	32.550	32.930	27.054	114,400
2021-12-21	31.990	33.050	31.790	32.850	26.988	108,700
2021-12-20	32.850	32.900	31.450	31.690	26.035	315,800
2021-12-17	32.610	33.760	32.250	33.320	27.374	570,300
2021-12-16	32.780	33.140	32.540	32.720	26.881	103,500
2021-12-15	32.500	32.630	31.960	32.530	26.725	148,900
2021-12-14	33.190	33.390	32.500	32.500	26.700	136,500
2021-12-13	33.830	33.830	33.140	33.410	27.448	366,800
2021-12-10	34.150	34.350	33.700	33.810	27.777	364,900
2021-12-09	33.670	34.000	33.270	33.890	27.842	109,300
2021-12-08	34.330	34.330	33.640	33.730	27.711	78,000
2021-12-07	34.190	34.910	34.170	34.170	28.072	101,500
2021-12-06	33.000	33.880	32.990	33.820	27.785	282,200
2021-12-03	33.340	33.450	32.520	32.940	27.062	89,900
2021-12-02	32.480	33.400	32.460	33.200	27.276	100,700
2021-12-01	33.560	34.000	32.520	32.540	26.733	101,000
2021-11-30	33.600	33.790	32.820	33.140	27.226	238,400
2021-11-29	34.680	34.680	33.770	33.820	27.785	125,600
2021-11-26	34.290	34.600	34.150	34.280	28.163	73,900
2021-11-25	34.980	35.160	34.780	35.070	28.812	154,200
2021-11-24	34.540	34.930	34.300	34.900	28.672	141,500
2021-11-23	35.010	35.130	34.490	34.620	28.442	292,800
2021-11-22	34.950	35.400	34.790	35.250	28.648	222,200
2021-11-19	34.810	35.160	34.700	34.920	28.379	90,700
2021-11-18	35.500	35.500	34.960	35.090	28.518	182,900
2021-11-17	35.550	36.000	35.410	35.500	28.851	131,000
2021-11-16	35.350	35.570	34.990	35.490	28.843	81,900
2021-11-15	35.620	35.620	35.160	35.310	28.696	114,300
2021-11-12	35.790	36.150	35.550	35.650	28.973	116,200
2021-11-11	35.390	35.660	35.300	35.550	28.891	126,800
2021-11-10	35.250	35.510	35.000	35.170	28.583	157,800
2021-11-09	35.780	36.650	35.450	35.480	28.834	364,600
2021-11-08	34.670	35.920	34.670	35.750	29.054	317,800
2021-11-05	35.100	36.910	35.100	35.800	29.095	1,056,200
2021-11-04	32.920	33.420	32.750	33.280	27.047	159,100
2021-11-03	32.670	33.220	32.670	32.870	26.713	91,000
2021-11-02	32.810	33.080	32.740	33.070	26.876	150,200
2021-11-01	32.860	33.210	32.550	32.900	26.738	85,800
2021-10-29	32.700	32.840	32.320	32.630	26.518	125,000
2021-10-28	32.740	33.130	32.480	33.070	26.876	136,900
2021-10-27	33.790	33.790	32.600	32.710	26.583	213,800
2021-10-26	33.980	34.150	33.630	33.940	27.583	85,400
2021-10-25	33.830	34.120	33.720	33.760	27.437	210,500
2021-10-22	33.660	33.930	33.300	33.800	27.469	106,600
2021-10-21	33.710	34.030	33.450	33.570	27.282	101,800
2021-10-20	33.510	33.880	33.510	33.680	27.372	113,400
2021-10-19	33.600	34.350	33.600	33.780	27.453	171,000
2021-10-18	33.010	33.610	32.850	33.580	27.290	169,300
2021-10-15	32.880	33.150	32.690	33.000	26.819	89,500
2021-10-14	32.640	33.140	32.600	32.710	26.583	132,700

← NewerPage 21 of 21 · 1,259 trading days

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.