U.S. Markets closed

Russel Metals Inc. (RUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.27-0.86 (-2.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202134.0934.0933.0633.2733.271,415,700
Jun 17, 202133.5234.3233.4634.1334.13505,800
Jun 16, 202133.4533.5532.9533.4833.48332,000
Jun 15, 202134.1534.2833.4533.4533.45381,800
Jun 14, 202134.5134.7234.0934.1134.11562,300
Jun 11, 202134.1034.8034.0134.6134.61592,500
Jun 10, 202133.3534.2033.3533.9333.93251,000
Jun 09, 202133.0433.3332.7933.2533.25203,300
Jun 08, 202132.7033.2632.6433.0633.06255,900
Jun 07, 202133.0033.1032.3632.7032.70553,300
Jun 04, 202133.0333.1032.7833.0433.04160,700
Jun 03, 202132.6933.4932.5932.9132.91350,000
Jun 02, 202132.3932.7532.1232.7432.74244,400
Jun 01, 202132.9433.1532.4032.4632.46343,600
May 31, 202132.9533.1832.8933.0133.01134,600
May 28, 202133.4333.5132.9033.0333.03236,000
May 27, 202133.0533.5833.0433.4133.41282,900
May 26, 202132.9633.1432.4733.0833.08564,400
May 26, 20210.38 Dividend
May 25, 202133.7034.0033.1733.3532.97455,800
May 21, 202133.2933.5732.9533.4933.11284,400
May 20, 202133.0133.3032.5033.2232.84344,300
May 19, 202132.6033.1332.1533.0332.65509,100
May 18, 202132.6432.9932.4832.9032.53217,800
May 17, 202132.6132.9932.4432.7532.38551,000
May 14, 202132.6032.9032.5232.8032.43417,100
May 13, 202132.4532.7532.1632.5332.16556,000
May 12, 202132.0832.6832.0832.5932.22748,900
May 11, 202131.7632.3331.6032.2431.87578,500
May 10, 202131.9532.6231.8032.3732.00544,300
May 07, 202131.7432.7031.7331.9531.59585,200
May 06, 202130.7531.9730.6031.8531.49856,100
May 05, 202129.2631.7529.2630.5430.191,177,700
May 04, 202128.2628.9528.2528.7428.41343,600
May 03, 202128.4628.7828.2028.3628.04197,700
Apr 30, 202128.2528.5027.8928.1827.86369,000
Apr 29, 202128.6028.7628.2628.4228.10210,700
Apr 28, 202128.3828.5828.3028.4928.17150,900
Apr 27, 202128.1428.5028.0528.4328.11140,100
Apr 26, 202128.0528.2227.9728.1327.81220,400
Apr 23, 202128.0028.1727.8928.1027.78160,700
Apr 22, 202127.9128.1027.5927.9927.67160,100
Apr 21, 202127.4327.8527.3527.8427.52169,400
Apr 20, 202127.7027.7027.2827.5227.21146,000
Apr 19, 202127.9628.1127.6027.8327.51173,300
Apr 16, 202127.3928.4727.3928.1627.84340,100
Apr 15, 202127.0127.4027.0127.2926.98158,300
Apr 14, 202126.9827.0426.6726.7926.4888,600
Apr 13, 202127.4127.7626.8026.9426.63179,600
Apr 12, 202127.2527.5527.2527.4127.10252,800
Apr 09, 202127.0027.5926.9927.2626.95224,300
Apr 08, 202126.4827.1426.4027.0526.74321,900
Apr 07, 202126.9126.9126.4426.5526.25128,100
Apr 06, 202126.7526.9826.5926.9126.60295,600
Apr 05, 202125.9026.9025.8526.7826.47391,100
Apr 01, 202125.0025.6525.0025.4925.20275,500
Mar 31, 202125.1525.4924.2824.9924.71494,800
Mar 30, 202125.2725.8825.1325.7425.45221,100
Mar 29, 202125.7825.8525.2625.2824.99270,500
Mar 26, 202125.3025.9025.1025.8925.60215,700
Mar 25, 202125.3025.4124.7825.3225.03155,200
Mar 24, 202125.8326.0425.3725.3825.09141,800
Mar 23, 202125.5826.0625.5825.6025.31225,700
Mar 22, 202125.6725.8825.4925.6025.31310,500
Mar 19, 202125.3025.6524.9725.5825.29890,100
Mar 18, 202125.6025.8825.3525.3525.06266,600
Mar 17, 202125.5225.7325.4225.6325.34142,300
Mar 16, 202125.6025.7525.3225.5225.23342,600
Mar 15, 202125.8025.8825.3925.6025.31204,000
Mar 12, 202125.8526.0425.5725.7625.47199,800
Mar 11, 202126.1026.1725.8526.0225.72141,400
Mar 10, 202125.9526.0225.6425.9425.64167,000
Mar 09, 202125.7926.1625.7525.9025.60299,400
Mar 08, 202124.8325.8824.7625.6725.38369,600
Mar 05, 202124.4025.0524.2025.0224.73446,800
Mar 04, 202125.0025.2424.1824.2523.97498,100
Mar 03, 202124.8125.4224.7725.2124.92239,500
Mar 02, 202125.1225.2824.7624.8024.52238,300
Mar 01, 202124.9225.4224.8825.0924.80287,200
Feb 26, 202124.2824.8424.2224.7824.50298,800
Feb 25, 202124.7524.8424.0924.3124.03220,200
Feb 25, 20210.38 Dividend
Feb 24, 202125.0025.2024.8625.1724.51207,600
Feb 23, 202124.9025.0624.4124.9724.31217,600
Feb 22, 202124.9525.2724.8124.9324.27324,600
Feb 19, 202125.0325.1924.7524.7824.13407,900
Feb 18, 202125.4825.4924.8024.9624.30276,000
Feb 17, 202125.1925.5224.9825.5224.85327,300
Feb 16, 202125.2225.3624.6825.3524.68579,400
Feb 12, 202124.9925.3324.5225.1924.53423,800
Feb 11, 202125.8026.2524.5424.9424.28505,900
Feb 10, 202126.1226.5925.8926.4625.76466,900
Feb 09, 202125.5926.1825.2226.1025.41334,800
Feb 08, 202125.1625.6525.0625.6124.94367,100
Feb 05, 202124.9525.1524.8025.0624.40321,800
Feb 04, 202124.4224.9224.0824.8924.23427,000
Feb 03, 202123.9524.4523.9224.2723.63284,600
Feb 02, 202123.7023.9923.5623.8723.24400,700
Feb 01, 202123.1023.6623.0923.5422.92241,200
Jan 29, 202123.9423.9422.8822.9622.36314,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...