Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	42.970	43.500	42.930	43.410	42.022	108,100
2025-10-30	42.590	43.400	42.590	43.060	41.683	85,700
2025-10-29	42.170	42.950	42.170	42.940	41.567	182,900
2025-10-28	41.930	42.700	41.840	42.340	40.986	230,800
2025-10-27	42.580	42.800	42.110	42.160	40.812	190,200
2025-10-24	42.210	42.680	42.210	42.320	40.967	140,000
2025-10-23	41.770	42.450	41.770	42.160	40.812	201,000
2025-10-22	41.460	42.030	41.450	41.920	40.580	110,100
2025-10-21	40.880	41.500	40.560	41.380	40.057	113,700
2025-10-20	40.470	41.060	40.470	40.940	39.631	120,300
2025-10-17	40.700	40.700	40.100	40.280	38.992	183,900
2025-10-16	41.120	41.440	40.670	40.830	39.525	125,600
2025-10-15	41.080	41.800	40.830	41.100	39.786	321,100
2025-10-14	40.800	41.250	40.200	41.060	39.747	281,000
2025-10-10	41.510	41.640	40.750	40.820	39.515	156,400
2025-10-09	42.010	42.100	41.360	41.370	40.047	108,300
2025-10-08	41.780	42.060	41.500	42.010	40.667	109,800
2025-10-07	42.180	42.190	41.600	41.650	40.318	90,400
2025-10-06	41.660	42.400	41.400	41.880	40.541	243,500
2025-10-03	41.740	41.850	41.430	41.550	40.222	120,900
2025-10-02	41.630	41.850	41.550	41.800	40.464	61,800
2025-10-01	41.650	41.990	41.600	41.740	40.406	121,300
2025-09-30	41.640	41.830	41.190	41.680	40.347	243,100
2025-09-29	40.320	41.500	40.320	41.360	40.038	349,300
2025-09-26	40.000	40.190	39.900	39.990	38.711	118,200
2025-09-25	40.260	40.330	39.860	39.910	38.634	136,400
2025-09-24	39.850	40.620	39.850	40.400	39.108	156,800
2025-09-23	40.470	40.750	39.760	39.810	38.537	172,500
2025-09-22	40.270	40.810	40.270	40.380	39.089	217,100
2025-09-19	41.130	41.130	40.230	40.320	39.031	293,200
2025-09-18	41.740	41.750	40.650	40.690	39.389	167,000
2025-09-17	41.460	41.900	41.380	41.500	40.173	135,500
2025-09-16	41.430	41.820	41.300	41.340	40.018	71,400
2025-09-15	41.150	41.370	41.000	41.290	39.970	135,300
2025-09-12	41.810	41.910	41.210	41.330	40.009	120,500
2025-09-11	41.860	42.100	41.730	41.810	40.473	99,800
2025-09-10	41.400	41.860	41.400	41.680	40.347	196,800
2025-09-09	41.730	41.970	41.490	41.530	40.202	79,500
2025-09-08	42.040	42.080	41.770	41.800	40.464	152,100
2025-09-05	42.180	42.370	41.890	42.150	40.802	90,400
2025-09-04	42.230	42.550	41.990	42.100	40.754	200,900
2025-09-03	41.620	42.690	41.620	42.290	40.938	286,900
2025-09-02	41.580	41.610	41.260	41.550	40.222	92,100
2025-08-29	41.570	41.810	41.470	41.600	40.270	176,900
2025-08-28	41.110	41.620	41.090	41.380	40.057	194,700
2025-08-27	41.350	41.780	41.350	41.730	39.980	168,500
2025-08-26	41.510	41.960	41.500	41.500	39.759	144,700
2025-08-25	41.640	41.750	41.470	41.670	39.922	130,700
2025-08-22	41.130	41.770	41.130	41.690	39.941	137,600
2025-08-21	40.850	41.180	40.750	41.100	39.376	167,400
2025-08-20	41.270	41.650	40.900	40.900	39.184	178,300
2025-08-19	41.030	41.380	40.910	41.360	39.625	128,000
2025-08-18	40.450	40.830	40.410	40.580	38.878	131,600
2025-08-15	40.620	41.290	40.460	40.620	38.916	139,200
2025-08-14	40.420	40.960	40.320	40.770	39.060	185,900
2025-08-13	40.470	41.140	40.410	40.920	39.204	149,700
2025-08-12	39.700	40.540	39.700	40.430	38.734	117,100
2025-08-11	40.100	40.560	39.640	39.710	38.044	225,800
2025-08-08	43.470	43.470	39.800	40.000	38.322	301,400
2025-08-07	43.430	43.570	42.650	42.720	40.928	203,900

← NewerPage 5 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.