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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	40.32	41.36	41.36	41.5	40.32	349,300
September 26, 2025	40	39.99	39.99	40.19	39.9	118,241
September 25, 2025	40.26	39.91	39.91	40.33	39.86	136,400
September 24, 2025	39.85	40.4	40.4	40.62	39.85	156,840
September 23, 2025	40.47	39.81	39.81	40.75	39.76	172,500
September 22, 2025	40.27	40.38	40.38	40.81	40.27	217,145
September 19, 2025	41.13	40.32	40.32	41.13	40.23	293,200
September 18, 2025	41.74	40.69	40.69	41.75	40.65	166,247
September 17, 2025	41.46	41.5	41.5	41.9	41.38	135,500
September 16, 2025	41.43	41.34	41.34	41.82	41.3	71,431
September 15, 2025	41.15	41.29	41.29	41.37	41	135,300
September 12, 2025	41.81	41.33	41.33	41.91	41.21	119,196
September 11, 2025	41.86	41.81	41.81	42.1	41.73	99,801
September 10, 2025	41.4	41.68	41.68	41.86	41.4	196,800

Russel Metals Inc. (RUS.TO) TSX