Russel Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	43.280	43.330	42.770	42.820	39.814	125,900
2024-11-15	42.360	43.100	42.190	43.060	40.038	152,300
2024-11-14	43.350	43.820	42.020	42.320	39.350	192,000
2024-11-13	43.970	44.630	43.340	43.610	40.549	153,700
2024-11-12	43.200	43.590	42.770	42.840	39.833	188,800
2024-11-11	42.020	43.240	42.020	43.190	40.159	92,700
2024-11-08	43.500	43.910	41.920	42.200	39.238	253,200
2024-11-07	40.140	45.100	40.130	43.760	40.689	422,500
2024-11-06	40.360	41.870	39.800	41.800	38.866	242,300
2024-11-05	39.300	39.770	39.120	39.760	36.969	70,600
2024-11-04	38.520	39.850	38.520	39.050	36.309	241,100
2024-11-01	38.920	39.420	38.780	38.800	36.077	78,600
2024-10-31	39.500	39.560	38.720	38.770	36.049	116,200
2024-10-30	39.730	40.080	39.250	39.380	36.616	83,800
2024-10-29	39.720	40.240	39.550	39.730	36.941	97,400
2024-10-28	39.420	40.010	39.310	39.800	37.006	285,500
2024-10-25	39.690	39.930	39.150	39.390	36.625	79,400
2024-10-24	39.480	39.660	38.970	39.540	36.765	70,600
2024-10-23	39.750	39.830	39.010	39.200	36.449	102,700
2024-10-22	40.600	40.720	39.630	39.660	36.876	119,800
2024-10-21	40.790	41.050	40.660	40.750	37.890	99,800
2024-10-18	40.970	41.210	40.810	40.810	37.946	70,800
2024-10-17	40.590	40.990	40.530	40.830	37.964	79,900
2024-10-16	40.590	41.220	40.490	40.540	37.695	138,500
2024-10-15	40.580	41.000	40.280	40.550	37.704	98,900
2024-10-11	40.900	41.200	40.790	41.050	38.169	77,900
2024-10-10	40.290	41.080	40.100	40.700	37.843	167,700
2024-10-09	39.700	40.490	39.550	40.330	37.499	150,000
2024-10-08	40.520	40.650	39.620	39.840	37.044	80,800
2024-10-07	40.850	41.000	40.550	40.640	37.787	87,100
2024-10-04	40.820	40.990	40.690	40.850	37.983	67,700
2024-10-03	40.440	40.580	39.880	40.580	37.732	80,400
2024-10-02	40.620	41.030	40.430	40.430	37.592	68,400
2024-10-01	40.960	41.140	40.490	40.700	37.843	129,700
2024-09-30	40.770	41.200	40.600	41.040	38.159	115,100
2024-09-27	41.270	41.650	40.900	41.000	38.122	142,100
2024-09-26	40.860	41.360	40.860	41.200	38.308	126,400
2024-09-25	40.970	41.000	40.410	40.410	37.574	223,100
2024-09-24	40.260	41.090	40.260	41.000	38.122	324,400
2024-09-23	40.190	40.420	40.140	40.240	37.416	476,000
2024-09-20	39.880	40.470	39.880	40.200	37.378	376,200
2024-09-19	39.490	40.120	39.230	40.110	37.295	150,800
2024-09-18	39.000	39.510	38.640	38.980	36.244	269,900
2024-09-17	38.990	39.400	38.570	38.920	36.188	226,400
2024-09-16	38.020	39.480	37.960	38.710	35.993	312,500
2024-09-13	37.440	37.710	37.330	37.630	34.989	135,100
2024-09-12	36.970	37.260	36.450	37.150	34.542	114,400
2024-09-11	36.350	36.860	35.870	36.860	34.273	355,600
2024-09-10	36.770	36.770	36.240	36.590	34.022	188,400
2024-09-09	36.490	37.090	36.490	36.770	34.189	210,200
2024-09-06	36.710	37.060	36.050	36.320	33.771	184,500
2024-09-05	36.900	37.120	36.610	36.700	34.124	116,700
2024-09-04	36.480	37.110	36.480	36.700	34.124	204,500
2024-09-03	37.300	37.480	36.450	36.550	33.985	199,100
2024-08-30	37.830	37.830	37.370	37.640	34.998	206,100
2024-08-29	37.300	37.900	37.000	37.660	35.017	419,500
2024-08-28	37.290	37.570	36.960	37.070	34.468	259,100
2024-08-27	38.300	38.310	37.750	37.750	34.710	192,700
2024-08-26	38.400	38.900	38.380	38.510	35.409	195,600
2024-08-23	37.930	38.440	37.870	38.300	35.216	192,600

← NewerPage 9 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.