Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	40.220	41.400	40.220	41.200	39.069	152,600
2025-05-09	39.870	40.370	39.300	39.450	37.410	159,600
2025-05-08	40.260	41.570	39.280	39.670	37.619	199,500
2025-05-07	41.720	43.220	40.330	41.060	38.937	258,000
2025-05-06	40.670	40.970	40.450	40.520	38.425	93,200
2025-05-05	40.630	40.860	40.370	40.830	38.719	46,200
2025-05-02	40.470	40.880	40.370	40.750	38.643	96,600
2025-05-01	40.050	40.490	39.190	40.320	38.235	49,300
2025-04-30	40.000	40.070	39.430	40.000	37.931	112,700
2025-04-29	39.450	40.200	39.450	40.000	37.931	82,400
2025-04-28	39.100	39.700	39.010	39.520	37.476	80,900
2025-04-25	38.720	39.310	38.620	39.150	37.125	65,300
2025-04-24	38.990	39.100	38.490	39.020	37.002	101,400
2025-04-23	39.140	39.820	38.820	38.880	36.869	103,000
2025-04-22	38.780	39.070	38.590	38.920	36.907	71,000
2025-04-21	38.000	38.440	37.900	38.260	36.281	71,500
2025-04-17	38.280	38.900	38.130	38.190	36.215	67,000
2025-04-16	38.180	38.970	38.180	38.380	36.395	106,200
2025-04-15	38.070	38.770	38.070	38.690	36.689	180,400
2025-04-14	38.290	38.290	37.750	38.040	36.073	59,000
2025-04-11	36.220	38.000	36.220	37.960	35.997	242,600
2025-04-10	37.620	38.110	35.840	36.340	34.461	106,700
2025-04-09	35.240	38.440	35.240	38.090	36.120	195,400
2025-04-08	36.610	36.780	35.150	35.610	33.769	198,900
2025-04-07	35.500	37.000	34.620	35.940	34.081	273,100
2025-04-04	37.130	38.240	36.530	36.560	34.669	233,500
2025-04-03	38.790	39.460	38.290	38.640	36.642	144,400
2025-04-02	38.840	39.820	38.840	39.820	37.761	175,000
2025-04-01	39.370	39.770	38.990	39.620	37.571	107,300
2025-03-31	38.950	39.590	38.760	39.310	37.277	315,900
2025-03-28	39.170	39.630	39.060	39.310	37.277	233,200
2025-03-27	39.620	39.620	39.090	39.250	37.220	184,300
2025-03-26	40.080	40.770	39.760	39.870	37.808	207,400
2025-03-25	39.440	40.110	39.400	40.010	37.941	233,100
2025-03-24	38.700	39.520	38.500	39.450	37.410	222,100
2025-03-21	38.570	38.730	38.210	38.540	36.547	345,700
2025-03-20	38.770	39.200	38.380	38.940	36.926	170,500
2025-03-19	39.150	39.440	38.810	39.420	37.381	243,900
2025-03-18	39.640	39.650	38.890	39.160	37.135	165,500
2025-03-17	39.480	40.030	39.470	39.780	37.723	233,400
2025-03-14	39.110	39.850	39.020	39.710	37.656	246,700
2025-03-13	39.520	40.260	38.470	38.670	36.670	274,200
2025-03-12	39.930	40.380	39.580	39.750	37.694	134,300
2025-03-11	39.720	40.220	39.720	39.910	37.846	310,200
2025-03-10	38.990	40.780	38.990	40.070	37.998	359,000
2025-03-07	40.540	41.260	39.940	40.770	38.662	206,500
2025-03-06	40.100	41.040	39.980	40.760	38.652	177,900
2025-03-05	39.330	40.330	39.330	40.220	38.140	191,500
2025-03-04	39.990	40.200	39.220	39.870	37.808	244,300
2025-03-03	40.940	41.430	40.230	40.420	38.330	188,200
2025-02-28	40.570	41.130	40.420	41.030	38.908	174,500
2025-02-27	41.940	42.060	41.190	41.190	38.662	160,100
2025-02-26	41.390	42.150	41.390	41.570	39.018	111,000
2025-02-25	41.000	41.440	40.790	41.310	38.774	200,400
2025-02-24	41.130	41.960	41.120	41.380	38.840	223,100
2025-02-21	42.270	42.340	41.060	41.180	38.652	139,800
2025-02-20	42.200	42.410	42.130	42.280	39.685	194,700
2025-02-19	42.000	42.520	41.850	42.320	39.722	203,200
2025-02-18	42.770	42.770	41.860	42.230	39.638	309,500
2025-02-14	41.500	43.290	41.460	42.850	40.220	228,700

← NewerPage 7 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.