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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.62	40.62	40.62	41.29	40.46	138,508
August 14, 2025	40.42	40.77	40.77	40.96	40.32	185,900
August 13, 2025	40.47	40.92	40.92	41.14	40.41	149,730
August 12, 2025	39.7	40.43	40.43	40.54	39.7	117,055
August 11, 2025	40.1	39.71	39.71	40.56	39.64	225,843
August 08, 2025	43.47	40	40	43.47	39.8	300,969
August 07, 2025	43.43	42.72	42.72	43.57	42.65	203,918
August 06, 2025	43.72	43.47	43.47	44.15	43.15	104,800
August 05, 2025	43.75	43.55	43.55	43.92	43	198,200
August 01, 2025	44.02	43.73	43.73	44.12	43.28	103,111
July 31, 2025	44.49	44.38	44.38	44.55	44.06	104,268
July 30, 2025	44.63	44.51	44.51	44.8	44.28	94,100
July 29, 2025	44.44	44.4	44.4	44.67	44.15	92,400
July 28, 2025	44.61	44.44	44.44	44.71	44.28	200,931
July 25, 2025	44.82	44.44	44.44	44.83	44.13	63,000
July 24, 2025	45.33	44.83	44.83	45.53	44.61	88,375
July 23, 2025	45	45.48	45.48	45.55	44.32	129,646
July 22, 2025	44.98	44.99	44.99	45.26	44.69	63,789
July 21, 2025	44.9	44.86	44.86	44.9	44.52	56,124
July 18, 2025	45.08	44.75	44.75	45.23	44.73	34,037
July 17, 2025	44.78	45.05	45.05	45.15	44.72	87,631
July 16, 2025	44.91	44.6	44.6	44.91	43.91	76,348
July 15, 2025	45.08	44.47	44.47	45.08	44.24	103,040
July 14, 2025	43.94	44.75	44.75	44.8	43.94	56,223
July 11, 2025	44.59	44.17	44.17	44.59	43.56	120,500
July 10, 2025	44.57	44.67	44.67	45.19	44.57	120,900
July 09, 2025	44.42	44.74	44.74	44.83	44.33	124,493
July 08, 2025	44.13	44.4	44.4	44.41	44	72,300
July 07, 2025	44.05	44.19	44.19	44.39	44.01	49,300
July 04, 2025	44.49	44.55	44.55	44.85	44.35	26,826
July 03, 2025	44.5	44.55	44.55	44.73	44.15	62,700
July 02, 2025	43.93	44.21	44.21	44.3	43.45	86,800
June 30, 2025	43.42	43.85	43.85	43.85	43.36	72,000
June 27, 2025	42.67	43.36	43.36	43.49	42.65	104,372
June 26, 2025	42.55	42.66	42.66	42.67	42.23	116,728
June 25, 2025	42.69	42.44	42.44	42.85	42.38	150,540
June 24, 2025	42.67	42.66	42.66	42.87	42.55	178,857
June 23, 2025	41.83	42.54	42.54	42.54	41.83	120,700
June 20, 2025	42.5	41.95	41.95	42.5	41.8	181,838
June 19, 2025	41.79	42.21	42.21	42.25	41.7	53,099
June 18, 2025	42.1	41.98	41.98	42.74	41.88	222,138
June 17, 2025	42.88	42.37	42.37	43.3	42.2	183,054
June 16, 2025	43.34	42.7	42.7	43.35	42.35	262,744
June 13, 2025	43.74	43.35	43.35	43.81	43.26	97,587
June 12, 2025	43.34	43.7	43.7	43.97	43.34	217,020
June 11, 2025	43.24	43.67	43.67	43.76	43.02	216,002
June 10, 2025	43.22	42.89	42.89	43.26	42.61	165,347
June 09, 2025	43.5	43.33	43.33	43.51	42.99	158,325
June 06, 2025	42.8	43.38	43.38	43.45	42.8	176,343
June 05, 2025	42.9	42.58	42.58	42.9	42.16	186,148
June 04, 2025	42.42	42.8	42.8	43.01	42.29	130,300
June 03, 2025	42.06	42.58	42.58	42.66	42	157,200
June 02, 2025	40.9	42	42	42.14	40.9	192,900
May 30, 2025	41.26	41.07	41.07	41.63	40.93	157,826
May 29, 2025	42.13	41.49	41.49	42.18	41.4	137,500
May 28, 2025	42.11	42.18	41.75	42.37	42.05	169,227
May 27, 2025	42.37	42.13	41.7	42.46	42.09	106,920
May 26, 2025	41.96	42.39	41.96	42.5	41.9	52,300
May 23, 2025	41.42	41.78	41.35	41.86	41.42	84,700
May 22, 2025	41.4	41.72	41.29	42.01	41.28	140,833

Russel Metals Inc. (RUS.TO) TSX