Russel Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 91.180 | 91.940 | 90.230 | 91.080 | 91.080 | 209,322 |
| 2026-10-15 | 91.490 | 91.980 | 88.700 | 91.510 | 91.510 | 240,500 |
| 2026-10-14 | 91.420 | 92.650 | 90.920 | 91.880 | 91.880 | 120,100 |
| 2026-10-13 | 89.320 | 92.060 | 88.060 | 91.870 | 91.870 | 140,700 |
| 2026-10-09 | 88.120 | 90.790 | 87.620 | 90.170 | 90.170 | 188,100 |
| 2026-10-08 | 87.890 | 88.450 | 86.850 | 87.990 | 87.990 | 203,300 |
| 2026-10-07 | 89.790 | 90.470 | 86.300 | 88.270 | 88.270 | 302,300 |
| 2026-10-06 | 91.910 | 94.250 | 90.360 | 90.510 | 90.510 | 234,800 |
| 2026-10-05 | 95.350 | 95.710 | 91.800 | 91.890 | 91.890 | 230,900 |
| 2026-10-02 | 92.690 | 95.970 | 92.690 | 95.210 | 95.210 | 190,100 |
| 2026-10-01 | 90.080 | 92.500 | 89.610 | 92.190 | 92.190 | 198,600 |
| 2026-09-30 | 86.980 | 90.650 | 86.980 | 90.480 | 90.480 | 203,500 |
| 2026-09-29 | 86.240 | 87.460 | 85.880 | 86.930 | 86.930 | 229,000 |
| 2026-09-28 | 84.870 | 86.750 | 84.860 | 86.240 | 86.240 | 136,200 |
| 2026-09-25 | 84.000 | 85.220 | 83.870 | 85.220 | 85.220 | 126,100 |
| 2026-09-24 | 83.200 | 84.410 | 82.110 | 83.740 | 83.740 | 188,300 |
| 2026-09-23 | 82.050 | 84.200 | 81.180 | 83.200 | 83.200 | 173,000 |
| 2026-09-22 | 80.500 | 83.210 | 80.420 | 82.040 | 82.040 | 219,100 |
| 2026-09-21 | 80.130 | 80.500 | 79.610 | 80.400 | 80.400 | 88,900 |
| 2026-09-18 | 80.100 | 80.500 | 78.760 | 80.050 | 80.050 | 655,700 |
| 2026-09-17 | 78.960 | 80.500 | 78.240 | 79.670 | 79.670 | 146,100 |
| 2026-09-16 | 77.600 | 79.250 | 77.310 | 77.890 | 77.890 | 107,600 |
| 2026-09-15 | 76.010 | 77.670 | 75.510 | 77.500 | 77.500 | 139,100 |
| 2026-09-14 | 75.050 | 76.590 | 74.750 | 76.210 | 76.210 | 117,600 |
| 2026-09-11 | 76.040 | 76.680 | 75.600 | 75.850 | 75.850 | 107,100 |
| 2026-09-10 | 75.790 | 76.360 | 74.260 | 75.880 | 75.880 | 164,600 |
| 2026-09-09 | 76.040 | 76.290 | 75.320 | 75.750 | 75.750 | 153,700 |
| 2026-09-08 | 76.040 | 76.740 | 75.940 | 76.480 | 76.480 | 274,300 |
| 2026-09-04 | 73.760 | 76.640 | 73.760 | 76.150 | 76.150 | 100,100 |
| 2026-09-03 | 73.150 | 74.190 | 72.580 | 74.110 | 74.110 | 163,700 |
| 2026-09-02 | 70.840 | 74.050 | 70.670 | 73.450 | 73.450 | 186,600 |
| 2026-09-01 | 73.320 | 73.320 | 70.290 | 70.990 | 70.990 | 228,700 |
| 2026-08-31 | 72.580 | 73.770 | 72.450 | 73.770 | 73.770 | 150,600 |
| 2026-08-28 | 73.530 | 73.860 | 72.380 | 72.980 | 72.980 | 174,100 |
| 2026-08-27 | 74.390 | 74.390 | 72.640 | 73.750 | 73.310 | 258,200 |
| 2026-08-26 | 71.630 | 73.630 | 71.280 | 72.970 | 72.535 | 215,300 |
| 2026-08-25 | 74.160 | 74.300 | 71.880 | 72.230 | 71.799 | 163,500 |
| 2026-08-24 | 75.000 | 76.550 | 73.650 | 73.850 | 73.409 | 199,000 |
| 2026-08-21 | 75.560 | 76.210 | 74.870 | 75.560 | 75.109 | 140,700 |
| 2026-08-20 | 75.910 | 75.910 | 74.410 | 74.930 | 74.483 | 115,400 |
| 2026-08-19 | 78.550 | 78.550 | 75.980 | 76.340 | 75.885 | 188,800 |
| 2026-08-18 | 79.450 | 79.510 | 77.220 | 77.730 | 77.266 | 314,600 |
| 2026-08-17 | 79.680 | 80.050 | 78.560 | 80.030 | 79.553 | 155,600 |
| 2026-08-14 | 80.990 | 81.870 | 79.640 | 79.730 | 79.254 | 105,200 |
| 2026-08-13 | 79.670 | 80.700 | 79.520 | 80.500 | 80.020 | 144,500 |
| 2026-08-12 | 80.830 | 81.440 | 79.090 | 79.670 | 79.195 | 248,100 |
| 2026-08-11 | 81.140 | 83.120 | 80.420 | 80.610 | 80.129 | 398,700 |
| 2026-08-10 | 79.170 | 82.000 | 78.610 | 81.140 | 80.656 | 353,700 |
| 2026-08-07 | 77.060 | 81.050 | 76.440 | 80.960 | 80.477 | 463,100 |
| 2026-08-06 | 70.040 | 70.740 | 69.590 | 70.250 | 69.831 | 107,800 |
| 2026-08-05 | 70.000 | 70.860 | 69.420 | 70.770 | 70.348 | 229,200 |
| 2026-08-04 | 68.000 | 70.300 | 67.360 | 69.680 | 69.264 | 325,800 |
| 2026-07-31 | 67.070 | 67.910 | 66.260 | 67.260 | 66.859 | 184,300 |
| 2026-07-30 | 67.780 | 68.820 | 66.950 | 67.010 | 66.610 | 246,900 |
| 2026-07-29 | 68.530 | 68.600 | 67.230 | 67.230 | 66.829 | 437,300 |
| 2026-07-28 | 68.200 | 69.020 | 68.100 | 68.680 | 68.270 | 259,200 |
| 2026-07-27 | 70.850 | 70.970 | 67.990 | 68.500 | 68.091 | 235,800 |
| 2026-07-24 | 68.230 | 70.760 | 67.920 | 70.700 | 70.278 | 204,300 |
| 2026-07-23 | 69.260 | 70.070 | 67.880 | 67.970 | 67.565 | 270,500 |
| 2026-07-22 | 68.350 | 69.840 | 68.200 | 69.600 | 69.185 | 181,800 |
Page 1 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.