tiprankstipranks
Russel Metals Inc (DE:RMZ)
FRANKFURT:RMZ
Germany Market
RMZ
Russel Metals
RESEARCH TOOLSreports

Russel Metals (RMZ) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
46.80
46.80
46.80
46.80
46.80
-1.27%
0
0.00
Sep 09, 2026
47.40
47.40
47.40
47.40
47.40
+0.85%
0
0.00
Sep 08, 2026
47.00
47.00
47.00
47.00
47.00
+0.43%
0
0.00
Sep 07, 2026
46.80
46.80
46.80
46.80
46.80
+2.63%
0
0.00
Sep 04, 2026
45.60
45.60
45.60
45.60
45.60
+1.79%
0
0.00
Sep 03, 2026
44.80
44.80
44.80
44.80
44.80
+3.23%
0
0.00
Sep 02, 2026
43.40
43.40
43.40
43.40
43.40
-4.41%
0
0.00
Sep 01, 2026
45.40
45.40
45.40
45.40
45.40
+0.89%
0
0.00
Aug 31, 2026
45.00
45.00
45.00
45.00
45.00
-0.44%
0
0.00
Aug 28, 2026
45.20
45.20
45.20
45.20
45.20
+1.97%
0
0.00
Aug 27, 2026
44.60
44.60
44.60
44.60
44.33
+0.91%
0
0.00
Aug 26, 2026
44.20
44.20
44.20
44.20
43.93
-2.64%
0
0.00
Aug 25, 2026
45.40
45.40
45.40
45.40
45.12
-1.73%
0
0.00
Aug 24, 2026
46.00
46.20
46.00
46.20
45.92
+0.87%
300
45.54
Aug 21, 2026
45.80
45.80
45.80
45.80
45.52
-2.14%
0
0.00
Aug 20, 2026
46.40
46.80
46.40
46.80
46.51
-0.43%
1
0.15
Aug 19, 2026
47.00
47.00
47.00
47.00
46.71
-2.89%
0
0.00
Aug 18, 2026
48.40
48.40
48.40
48.40
48.10
0.00%
0
0.00
Aug 17, 2026
48.40
48.40
48.40
48.40
48.10
-2.42%
0
0.00
Aug 14, 2026
49.60
49.60
49.60
49.60
49.30
+1.22%
0
0.00
Aug 13, 2026
49.00
49.00
49.00
49.00
48.70
-2.00%
0
0.00
Aug 12, 2026
50.00
50.00
50.00
50.00
49.69
0.00%
0
0.00
Aug 11, 2026
50.00
50.00
50.00
50.00
49.69
-0.99%
0
0.00
Aug 10, 2026
50.00
50.50
50.00
50.50
50.19
+17.99%
17
2.70
Aug 07, 2026
42.80
42.80
42.80
42.80
42.54
-1.38%
0
0.00
Aug 06, 2026
43.40
43.40
43.40
43.40
43.13
+3.83%
0
0.00
Aug 05, 2026
41.80
41.80
41.80
41.80
41.54
+1.46%
0
0.00
Aug 04, 2026
41.20
41.20
41.20
41.20
40.95
0.00%
0
0.00
Aug 03, 2026
41.20
41.20
41.20
41.20
40.95
+0.49%
0
0.00
Jul 31, 2026
41.20
41.20
41.00
41.00
40.75
-1.44%
150
23.80
Jul 30, 2026
41.60
41.60
41.60
41.60
41.35
-1.89%
0
0.00
Jul 29, 2026
42.40
42.40
42.40
42.40
42.14
+0.47%
0
0.00
Jul 28, 2026
42.20
42.20
42.20
42.20
41.94
-4.96%
0
0.00
Jul 27, 2026
43.60
44.40
43.60
44.40
44.13
+5.21%
100
20.79
Jul 24, 2026
42.20
42.20
42.20
42.20
41.94
-1.86%
0
0.00
Jul 23, 2026
43.00
43.00
43.00
43.00
42.74
+1.90%
0
0.00
Jul 22, 2026
42.20
42.20
42.20
42.20
41.94
-0.47%
0
0.00
Jul 21, 2026
42.40
42.40
42.40
42.40
42.14
-1.85%
0
0.00
Jul 20, 2026
43.20
43.20
43.20
43.20
42.94
0.00%
0
0.00
Jul 17, 2026
43.20
43.20
43.20
43.20
42.94
+2.86%
0
0.00
Jul 16, 2026
42.00
42.00
42.00
42.00
41.74
+1.94%
0
0.00
Jul 15, 2026
41.20
41.20
41.20
41.20
40.95
+2.49%
0
0.00
Jul 14, 2026
40.20
40.20
40.20
40.20
39.95
+1.52%
0
0.00
Jul 13, 2026
39.60
39.60
39.60
39.60
39.36
+1.02%
0
0.00
Jul 10, 2026
39.20
39.20
39.20
39.20
38.96
+1.03%
0
0.00
Jul 09, 2026
38.80
38.80
38.80
38.80
38.56
+0.52%
0
0.00
Jul 08, 2026
38.60
38.60
38.60
38.60
38.36
-0.52%
0
0.00
Jul 07, 2026
38.80
38.80
38.80
38.80
38.56
+3.19%
0
0.00
Jul 06, 2026
37.60
37.60
37.60
37.60
37.37
+3.30%
0
0.00
Jul 03, 2026
36.40
36.40
36.40
36.40
36.18
-1.09%
0
0.00
Rows:
50