Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	48.530	48.820	47.960	48.710	47.646	376,400
2026-01-27	48.200	48.570	47.940	48.510	47.450	144,900
2026-01-26	48.340	48.470	47.790	48.170	47.118	168,100
2026-01-23	48.190	48.430	48.020	48.220	47.167	128,000
2026-01-22	48.280	48.510	47.980	48.380	47.323	86,800
2026-01-21	47.100	48.430	47.100	47.980	46.932	117,200
2026-01-20	47.700	47.830	46.730	47.090	46.062	179,100
2026-01-19	47.420	47.680	47.270	47.600	46.560	73,700
2026-01-16	48.290	48.800	47.640	47.830	46.785	141,200
2026-01-15	47.720	48.480	46.710	48.330	47.274	123,900
2026-01-14	46.170	48.050	46.150	47.730	46.688	254,600
2026-01-13	45.950	46.380	45.730	46.140	45.132	151,300
2026-01-12	45.710	45.960	45.260	45.900	44.897	124,700
2026-01-09	45.460	45.920	45.420	45.880	44.878	79,100
2026-01-08	45.080	45.470	44.830	45.200	44.213	141,800
2026-01-07	44.990	45.070	44.340	44.760	43.782	110,300
2026-01-06	44.170	45.300	44.080	44.990	44.007	139,800
2026-01-05	43.720	44.520	43.720	44.280	43.313	154,400
2026-01-02	43.970	44.360	43.380	43.660	42.706	116,500
2025-12-31	43.890	43.940	43.750	43.800	42.843	51,200
2025-12-30	43.980	44.150	43.850	43.920	42.961	70,300
2025-12-29	44.110	44.390	43.750	43.980	43.019	315,300
2025-12-24	43.970	44.220	43.950	44.110	43.147	20,800
2025-12-23	44.070	44.170	43.900	44.090	43.127	138,900
2025-12-22	44.000	44.690	44.000	44.140	43.176	264,700
2025-12-19	43.760	44.290	43.750	43.920	42.961	176,400
2025-12-18	43.740	44.030	43.400	43.730	42.775	137,300
2025-12-17	43.790	43.890	43.030	43.630	42.677	247,600
2025-12-16	43.280	44.100	43.280	43.930	42.971	180,900
2025-12-15	43.170	43.650	43.060	43.360	42.413	152,600
2025-12-12	42.670	43.270	42.610	43.170	42.227	218,000
2025-12-11	42.100	42.600	42.010	42.400	41.474	242,600
2025-12-10	41.330	42.390	41.330	42.220	41.298	254,600
2025-12-09	41.150	41.540	41.150	41.330	40.427	187,000
2025-12-08	41.190	41.340	40.930	41.180	40.281	174,300
2025-12-05	40.970	41.330	40.730	40.880	39.987	135,000
2025-12-04	41.150	41.560	40.850	40.960	40.065	188,200
2025-12-03	40.780	41.340	40.580	41.220	40.320	121,400
2025-12-02	40.620	41.060	40.440	40.710	39.821	153,800
2025-12-01	40.640	40.770	40.260	40.560	39.674	250,300
2025-11-28	40.890	41.010	40.780	40.800	39.909	103,000
2025-11-27	41.000	41.300	40.880	40.930	40.036	73,800
2025-11-26	40.590	41.660	40.560	41.520	40.193	255,500
2025-11-25	40.130	40.780	40.120	40.580	39.283	302,000
2025-11-24	40.190	40.480	40.070	40.230	38.944	161,500
2025-11-21	39.550	40.120	39.160	40.010	38.731	246,900
2025-11-20	40.100	40.600	39.550	39.550	38.286	173,300
2025-11-19	39.610	40.190	39.610	40.060	38.779	191,200
2025-11-18	39.310	39.630	39.140	39.550	38.286	221,700
2025-11-17	39.850	39.960	39.090	39.350	38.092	225,900
2025-11-14	39.310	39.890	39.190	39.800	38.528	151,000
2025-11-13	39.850	40.070	39.350	39.480	38.218	198,100
2025-11-12	39.400	39.920	39.280	39.900	38.624	260,900
2025-11-11	39.910	39.910	39.380	39.390	38.131	275,100
2025-11-10	39.410	40.360	39.410	39.990	38.711	275,000
2025-11-07	39.840	39.840	39.090	39.270	38.014	314,700
2025-11-06	41.250	41.330	39.090	39.810	38.537	363,300
2025-11-05	41.870	42.390	41.800	42.090	40.744	118,600
2025-11-04	42.490	42.540	41.710	41.810	40.473	140,700
2025-11-03	43.450	43.450	42.480	42.780	41.412	99,200

← NewerPage 4 of 5 · 250 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.