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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.55	40.01	40.01	40.12	39.16	246,900
November 20, 2025	40.1	39.55	39.55	40.6	39.55	172,418
November 19, 2025	39.61	40.06	40.06	40.18	39.61	189,947
November 18, 2025	39.31	39.55	39.55	39.63	39.14	221,715
November 17, 2025	39.85	39.35	39.35	39.96	39.09	225,905
November 14, 2025	39.31	39.8	39.8	39.89	39.19	151,000
November 13, 2025	39.85	39.48	39.48	40.07	39.35	198,100
November 12, 2025	39.4	39.9	39.9	39.92	39.28	260,900
November 11, 2025	39.91	39.39	39.39	39.91	39.38	275,100
November 10, 2025	39.41	39.99	39.99	40.36	39.41	275,044
November 07, 2025	39.84	39.27	39.27	39.84	39.09	314,687
November 06, 2025	41.25	39.81	39.81	41.33	39.09	363,312
November 05, 2025	41.87	42.09	42.09	42.39	41.8	114,915
November 04, 2025	42.49	41.81	41.81	42.54	41.71	140,700
November 03, 2025	43.45	42.78	42.78	43.45	42.48	99,241
October 31, 2025	42.97	43.41	43.41	43.5	42.93	108,100
October 30, 2025	42.59	43.06	43.06	43.4	42.59	85,712
October 29, 2025	42.17	42.94	42.94	42.95	42.17	182,886
October 28, 2025	41.93	42.34	42.34	42.7	41.84	230,800
October 27, 2025	42.58	42.16	42.16	42.8	42.11	190,200
October 24, 2025	42.21	42.32	42.32	42.68	42.21	140,000
October 23, 2025	41.77	42.16	42.16	42.45	41.77	201,000
October 22, 2025	41.46	41.92	41.92	42.03	41.45	110,105
October 21, 2025	40.88	41.38	41.38	41.5	40.56	113,700
October 20, 2025	40.47	40.94	40.94	41.06	40.47	120,300
October 17, 2025	40.7	40.28	40.28	40.7	40.1	183,900
October 16, 2025	41.12	40.83	40.83	41.44	40.67	125,578
October 15, 2025	41.08	41.1	41.1	41.8	40.83	321,145
October 14, 2025	40.8	41.06	41.06	41.25	40.2	280,959
October 10, 2025	41.51	40.82	40.82	41.64	40.75	156,386
October 09, 2025	42.01	41.38	41.38	42.1	41.37	77,079
October 08, 2025	41.78	42.01	42.01	42.06	41.5	109,882
October 07, 2025	42.18	41.65	41.65	42.19	41.6	90,400
October 06, 2025	41.66	41.88	41.88	42.4	41.4	243,500
October 03, 2025	41.74	41.55	41.55	41.85	41.43	120,864
October 02, 2025	41.63	41.8	41.8	41.85	41.55	60,820
October 01, 2025	41.65	41.74	41.74	41.99	41.6	120,460
September 30, 2025	41.64	41.68	41.68	41.83	41.19	243,100

Russel Metals Inc. (RUS.TO) TSX