Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	43.720	44.150	43.150	43.470	41.647	104,800
2025-08-05	43.750	43.920	43.000	43.550	41.723	198,200
2025-08-01	44.020	44.120	43.280	43.730	41.896	103,100
2025-07-31	44.490	44.550	44.060	44.380	42.518	104,300
2025-07-30	44.630	44.800	44.280	44.510	42.643	94,100
2025-07-29	44.440	44.670	44.150	44.400	42.538	92,400
2025-07-28	44.610	44.710	44.280	44.440	42.576	200,900
2025-07-25	44.820	44.830	44.130	44.440	42.576	63,000
2025-07-24	45.330	45.530	44.610	44.830	42.950	89,100
2025-07-23	45.000	45.550	44.320	45.480	43.572	129,600
2025-07-22	44.980	45.260	44.690	44.990	43.103	63,800
2025-07-21	44.900	44.900	44.520	44.860	42.978	56,100
2025-07-18	45.080	45.230	44.730	44.750	42.873	34,000
2025-07-17	44.780	45.150	44.720	45.050	43.160	87,600
2025-07-16	44.910	44.910	43.910	44.600	42.729	76,300
2025-07-15	45.080	45.080	44.240	44.470	42.605	103,000
2025-07-14	43.940	44.800	43.940	44.750	42.873	56,200
2025-07-11	44.590	44.590	43.560	44.170	42.317	120,500
2025-07-10	44.570	45.190	44.570	44.670	42.796	120,900
2025-07-09	44.420	44.830	44.330	44.740	42.863	125,700
2025-07-08	44.130	44.410	44.000	44.400	42.538	72,300
2025-07-07	44.050	44.390	44.010	44.190	42.336	49,300
2025-07-04	44.490	44.850	44.350	44.550	42.681	26,800
2025-07-03	44.500	44.730	44.150	44.550	42.681	62,700
2025-07-02	43.930	44.300	43.450	44.210	42.356	86,800
2025-06-30	43.420	43.850	43.360	43.850	42.011	72,000
2025-06-27	42.670	43.490	42.650	43.360	41.541	104,400
2025-06-26	42.550	42.670	42.230	42.660	40.871	116,700
2025-06-25	42.690	42.850	42.380	42.440	40.660	163,300
2025-06-24	42.670	42.870	42.550	42.660	40.871	182,500
2025-06-23	41.830	42.540	41.830	42.540	40.756	120,700
2025-06-20	42.500	42.500	41.800	41.950	40.190	181,800
2025-06-19	41.790	42.250	41.700	42.210	40.439	53,000
2025-06-18	42.100	42.740	41.880	41.980	40.219	222,100
2025-06-17	42.880	43.300	42.200	42.370	40.593	183,600
2025-06-16	43.340	43.350	42.350	42.700	40.909	262,700
2025-06-13	43.740	43.810	43.260	43.350	41.532	97,600
2025-06-12	43.340	43.970	43.340	43.700	41.867	217,000
2025-06-11	43.240	43.760	43.020	43.670	41.838	216,000
2025-06-10	43.220	43.260	42.610	42.890	41.091	165,300
2025-06-09	43.500	43.510	42.990	43.330	41.512	158,300
2025-06-06	42.800	43.450	42.800	43.380	41.560	176,300
2025-06-05	42.900	42.900	42.160	42.580	40.794	186,100
2025-06-04	42.420	43.010	42.290	42.800	41.005	130,300
2025-06-03	42.060	42.660	42.000	42.580	40.794	157,200
2025-06-02	40.900	42.140	40.900	42.000	40.238	192,900
2025-05-30	41.260	41.630	40.930	41.070	39.347	157,800
2025-05-29	42.130	42.180	41.400	41.490	39.750	137,500
2025-05-28	42.110	42.370	42.050	42.180	39.999	169,200
2025-05-27	42.370	42.460	42.090	42.130	39.951	106,900
2025-05-26	41.960	42.500	41.900	42.390	40.198	52,300
2025-05-23	41.420	41.860	41.420	41.780	39.619	84,700
2025-05-22	41.400	42.010	41.280	41.720	39.563	140,800
2025-05-21	42.090	42.310	41.300	41.480	39.335	157,600
2025-05-20	42.610	42.740	42.280	42.420	40.226	213,400
2025-05-16	42.980	43.000	42.350	42.390	40.198	142,800
2025-05-15	42.080	42.540	42.010	42.350	40.160	191,400
2025-05-14	41.590	42.160	41.590	42.070	39.894	168,300
2025-05-13	41.170	42.030	41.150	41.780	39.619	225,600
2025-05-12	40.220	41.400	40.220	41.200	39.069	152,600

← NewerPage 6 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.