Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.080	42.310	40.020	41.330	38.793	401,700
2025-02-12	41.260	42.330	41.110	41.520	38.971	286,300
2025-02-11	41.790	42.200	41.560	41.660	39.103	237,900
2025-02-10	40.360	42.140	40.360	41.690	39.131	197,500
2025-02-07	40.440	41.310	40.440	41.110	38.587	148,800
2025-02-06	41.230	41.660	40.640	40.730	38.230	112,200
2025-02-05	40.600	41.280	40.600	41.000	38.483	145,200
2025-02-04	41.900	41.900	40.260	40.400	37.920	275,300
2025-02-03	36.320	41.430	36.170	41.090	38.568	439,300
2025-01-31	42.600	42.830	40.560	40.670	38.174	309,400
2025-01-30	42.210	42.860	42.210	42.510	39.901	123,600
2025-01-29	41.660	42.170	41.380	42.020	39.441	90,600
2025-01-28	42.120	42.120	41.510	41.880	39.309	73,300
2025-01-27	42.210	42.480	41.510	42.090	39.506	98,600
2025-01-24	42.320	43.040	42.210	42.700	40.079	79,500
2025-01-23	42.030	43.160	42.030	42.320	39.722	132,400
2025-01-22	41.410	42.560	41.300	42.550	39.938	127,200
2025-01-21	41.890	42.060	41.300	41.510	38.962	144,800
2025-01-20	41.120	41.950	41.120	41.930	39.356	127,000
2025-01-17	40.670	41.350	40.650	41.270	38.737	107,600
2025-01-16	40.680	40.900	40.210	40.600	38.108	109,700
2025-01-15	39.960	40.730	39.960	40.320	37.845	110,800
2025-01-14	39.570	39.810	39.290	39.720	37.282	89,100
2025-01-13	39.270	39.780	39.210	39.570	37.141	178,900
2025-01-10	40.330	40.330	39.570	39.610	37.179	186,300
2025-01-09	40.350	40.430	40.000	40.390	37.911	68,600
2025-01-08	40.360	40.500	39.810	40.320	37.845	226,300
2025-01-07	41.470	41.570	40.330	40.670	38.174	277,500
2025-01-06	42.290	42.560	41.340	41.340	38.802	124,300
2025-01-03	42.090	42.270	41.670	42.180	39.591	114,200
2025-01-02	42.050	42.250	41.550	41.740	39.178	105,400
2024-12-31	41.560	42.120	41.560	42.100	39.516	59,400
2024-12-30	41.990	42.310	41.440	41.560	39.009	110,500
2024-12-27	42.000	42.690	41.870	42.270	39.675	101,000
2024-12-24	42.490	42.650	42.140	42.490	39.882	45,400
2024-12-23	42.430	42.830	42.090	42.590	39.976	130,500
2024-12-20	42.200	43.090	42.200	42.540	39.929	429,000
2024-12-19	42.700	43.170	42.480	42.660	40.041	184,500
2024-12-18	43.870	44.260	43.070	43.100	40.454	254,400
2024-12-17	43.920	44.320	43.260	44.070	41.365	290,600
2024-12-16	44.230	44.900	44.230	44.350	41.628	168,700
2024-12-13	45.020	45.020	44.280	44.350	41.628	210,600
2024-12-12	45.130	45.470	44.820	44.950	42.191	129,500
2024-12-11	45.380	45.990	45.050	45.510	42.716	236,400
2024-12-10	45.630	45.670	45.070	45.180	42.407	248,300
2024-12-09	45.350	45.910	45.350	45.650	42.848	182,100
2024-12-06	46.060	46.870	45.350	45.400	42.613	160,800
2024-12-05	45.410	45.820	45.410	45.790	42.979	82,500
2024-12-04	45.600	46.090	45.410	45.550	42.754	142,300
2024-12-03	45.700	46.050	45.590	45.860	43.045	104,300
2024-12-02	46.000	46.130	45.500	45.770	42.961	125,900
2024-11-29	45.500	46.010	45.500	45.960	43.139	273,400
2024-11-28	44.810	45.900	44.810	45.640	42.839	72,000
2024-11-27	44.350	45.380	44.180	45.180	42.407	158,000
2024-11-26	44.220	44.810	44.120	44.760	41.618	230,300
2024-11-25	44.240	44.660	43.730	43.800	40.726	233,000
2024-11-22	44.000	44.340	43.570	44.240	41.135	144,500
2024-11-21	43.400	43.850	43.250	43.570	40.512	123,300
2024-11-20	43.080	43.380	42.700	43.310	40.270	133,200
2024-11-19	42.500	43.500	42.200	43.080	40.056	180,300

← NewerPage 8 of 21 · 1,258 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.