Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.420	52.030	51.290	52.010	51.325	143,100
2026-04-23	50.790	51.890	50.790	51.580	50.900	121,700
2026-04-22	51.000	51.240	50.440	50.820	50.150	190,800
2026-04-21	50.240	50.830	50.240	50.380	49.716	222,800
2026-04-20	49.460	50.210	49.160	50.140	49.479	77,900
2026-04-17	49.640	50.000	49.360	49.440	48.788	67,200
2026-04-16	49.290	49.440	48.850	48.910	48.265	68,700
2026-04-15	50.310	50.310	49.060	49.200	48.552	76,900
2026-04-14	50.870	50.980	49.890	50.230	49.568	88,400
2026-04-13	50.520	51.050	50.110	50.650	49.983	150,100
2026-04-10	50.550	51.020	50.450	50.600	49.933	86,900
2026-04-09	49.670	50.530	49.670	50.390	49.726	102,000
2026-04-08	49.420	50.250	49.100	49.870	49.213	142,500
2026-04-07	48.230	49.000	47.900	48.200	47.565	84,600
2026-04-06	47.980	48.490	47.880	48.440	47.802	73,000
2026-04-02	47.450	48.340	47.350	47.960	47.328	139,700
2026-04-01	48.240	48.360	47.840	48.020	47.387	265,100
2026-03-31	47.710	48.250	47.570	48.000	47.367	312,000
2026-03-30	47.550	48.020	47.230	47.290	46.667	105,700
2026-03-27	47.000	47.340	46.650	47.190	46.568	109,100
2026-03-26	47.910	48.300	47.190	47.290	46.667	202,400
2026-03-25	48.310	48.350	47.850	48.110	47.476	198,200
2026-03-24	47.320	48.220	47.260	47.730	47.101	243,600
2026-03-23	46.740	47.870	46.290	47.590	46.963	237,100
2026-03-20	46.560	46.940	45.250	46.210	45.601	773,300
2026-03-19	46.830	47.360	45.900	46.680	46.065	143,500
2026-03-18	47.040	47.780	47.040	47.430	46.805	221,700
2026-03-17	47.080	47.870	47.080	47.600	46.973	202,600
2026-03-16	46.220	47.140	46.220	46.990	46.371	100,300
2026-03-13	46.290	46.770	45.750	46.230	45.621	185,800
2026-03-12	46.340	47.050	45.880	45.920	45.315	317,700
2026-03-11	46.340	47.120	46.340	46.800	46.183	224,700
2026-03-10	46.330	47.300	46.310	46.700	46.085	291,400
2026-03-09	46.110	47.440	45.090	46.470	45.858	257,000
2026-03-06	47.430	47.430	46.490	46.900	46.282	229,200
2026-03-05	47.520	48.500	47.520	47.830	47.200	104,900
2026-03-04	48.200	48.430	47.650	48.150	47.515	188,400
2026-03-03	48.570	48.650	47.060	48.250	47.614	268,500
2026-03-02	47.790	49.400	47.790	49.310	48.660	286,100
2026-02-27	48.270	48.360	47.740	48.040	47.407	319,700
2026-02-26	48.900	49.070	48.490	48.980	47.910	240,200
2026-02-25	48.350	48.920	47.970	48.800	47.734	468,900
2026-02-24	47.130	48.000	47.130	47.920	46.873	320,200
2026-02-23	47.450	47.650	46.810	47.570	46.531	347,000
2026-02-20	47.890	48.120	47.330	47.500	46.463	210,800
2026-02-19	47.000	47.730	46.900	47.730	46.688	201,600
2026-02-18	47.690	47.690	46.900	47.180	46.150	264,800
2026-02-17	47.250	48.480	47.120	47.560	46.521	316,000
2026-02-13	46.230	47.180	45.020	47.120	46.091	428,200
2026-02-12	49.220	53.370	46.220	46.930	45.905	724,700
2026-02-11	50.440	51.510	50.350	51.450	50.326	276,600
2026-02-10	49.880	50.580	49.410	50.370	49.270	301,200
2026-02-09	49.480	50.250	49.480	49.910	48.820	191,200
2026-02-06	49.510	50.170	49.020	49.390	48.311	179,500
2026-02-05	50.160	50.360	49.120	49.320	48.243	282,200
2026-02-04	50.210	50.870	50.020	50.310	49.211	229,200
2026-02-03	49.470	50.320	48.840	50.180	49.084	278,500
2026-02-02	47.130	48.910	47.010	48.800	47.734	274,400
2026-01-30	48.370	48.930	47.900	48.250	47.196	610,700
2026-01-29	48.880	49.510	48.350	48.560	47.499	208,100

← NewerPage 3 of 21 · 1,255 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.