Russel Metals Inc. - RUS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.89	47.5	47.5	48.12	47.33	182,925
February 19, 2026	47	47.73	47.73	47.73	46.9	179,249
February 18, 2026	47.69	47.18	47.18	47.69	46.9	264,800
February 17, 2026	47.25	47.56	47.56	48.48	47.12	316,000
February 13, 2026	46.23	47.12	47.12	47.18	45.02	428,202
February 12, 2026	49.22	46.93	46.93	53.37	46.22	724,700
February 11, 2026	50.44	51.45	51.45	51.51	50.35	276,617
February 10, 2026	49.88	50.37	50.37	50.58	49.41	284,123
February 09, 2026	49.48	49.91	49.91	50.25	49.48	191,215
February 06, 2026	49.51	49.39	49.39	50.17	49.02	179,509
February 05, 2026	50.16	49.32	49.32	50.36	49.12	282,200
February 04, 2026	50.21	50.31	50.31	50.87	50.02	229,200
February 03, 2026	49.47	50.18	50.18	50.32	48.84	278,545
February 02, 2026	47.13	48.8	48.8	48.91	47.01	274,400
January 30, 2026	48.37	48.25	48.25	48.93	47.9	604,525
January 29, 2026	48.88	48.56	48.56	49.51	48.35	208,100
January 28, 2026	48.53	48.71	48.71	48.82	47.96	376,409
January 27, 2026	48.2	48.51	48.51	48.57	47.94	144,919
January 26, 2026	48.34	48.17	48.17	48.47	47.79	168,100
January 23, 2026	48.19	48.22	48.22	48.43	48.02	128,000
January 22, 2026	48.28	48.38	48.38	48.51	47.98	86,800
January 21, 2026	47.1	47.98	47.98	48.43	47.1	117,228
January 20, 2026	47.7	47.09	47.09	47.83	46.73	179,100
January 19, 2026	47.42	47.6	47.6	47.68	47.27	73,700
January 16, 2026	48.29	47.83	47.83	48.8	47.64	141,229
January 15, 2026	47.72	48.33	48.33	48.48	46.71	123,917
January 14, 2026	46.17	47.74	47.74	48.05	46.15	252,349
January 13, 2026	45.95	46.14	46.14	46.38	45.73	151,285
January 12, 2026	45.71	45.9	45.9	45.96	45.26	124,700
January 09, 2026	45.46	45.88	45.88	45.92	45.42	79,100
January 08, 2026	45.08	45.2	45.2	45.47	44.83	141,800
January 07, 2026	44.99	44.76	44.76	45.07	44.34	109,693
January 06, 2026	44.17	44.99	44.99	45.3	44.08	134,298
January 05, 2026	43.72	44.28	44.28	44.52	43.72	154,400
January 02, 2026	43.97	43.66	43.66	44.36	43.38	116,533
December 31, 2025	43.89	43.8	43.8	43.94	43.75	48,521
December 30, 2025	43.98	43.92	43.92	44.15	43.85	70,331
December 29, 2025	44.11	43.98	43.98	44.39	43.75	315,295
December 23, 2025	44.07	44.09	44.09	44.17	43.9	115,617
December 22, 2025	44	44.14	44.14	44.69	44	264,708
December 19, 2025	43.76	43.92	43.92	44.29	43.75	176,405
December 18, 2025	43.74	43.73	43.73	44.03	43.4	137,335
December 17, 2025	43.79	43.63	43.63	43.89	43.03	247,640
December 16, 2025	43.28	43.93	43.93	44.1	43.28	177,717
December 15, 2025	43.17	43.36	43.36	43.65	43.06	152,600
December 12, 2025	42.67	43.2	43.2	43.27	42.61	195,971
December 11, 2025	42.1	42.4	42.4	42.6	42.01	115,555
December 10, 2025	41.33	42.22	42.22	42.39	41.33	254,643
December 09, 2025	41.15	41.33	41.33	41.54	41.15	187,000
December 08, 2025	41.19	41.18	41.18	41.34	40.93	174,303
December 05, 2025	40.97	40.88	40.88	41.33	40.73	134,516
December 04, 2025	41.15	40.96	40.96	41.56	40.85	179,219
December 03, 2025	40.78	41.22	41.22	41.34	40.58	121,400
December 02, 2025	40.62	40.71	40.71	41.06	40.44	153,836
December 01, 2025	40.64	40.56	40.56	40.77	40.26	250,300
November 28, 2025	40.89	40.8	40.8	41.01	40.78	103,014
November 27, 2025	41	40.93	40.93	41.3	40.88	73,802
November 26, 2025	40.59	41.52	41.09	41.66	40.56	255,522
November 25, 2025	40.13	40.58	40.58	40.78	40.12	302,049
November 24, 2025	40.19	40.23	40.23	40.48	40.07	161,532

Russel Metals Inc. (RUS.TO) TSX