Russel Metals(RUSMF)
$54.95+1.33 (+2.47%)
RUSMF
Russel Metals historical prices
$54.95
At close:+1.33 (+2.47%)
Russel Metals (RUSMF) Historical Prices
42 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.60 | 54.95 | 53.60 | 54.95 | 54.95 | +2.47% | 34,530 | 2.49 |
| Nov 10, 2026 | 53.50 | 53.67 | 53.50 | 53.63 | 53.63 | -0.21% | 49,761 | 3.80 |
| Nov 09, 2026 | 54.07 | 55.44 | 54.07 | 54.67 | 54.67 | +1.74% | 31,807 | 2.48 |
| Nov 06, 2026 | 54.39 | 54.77 | 53.74 | 53.74 | 53.74 | -9.49% | 30,717 | 2.49 |
| Nov 05, 2026 | 63.31 | 63.31 | 59.37 | 59.37 | 59.37 | -6.94% | 73,215 | 6.44 |
| Nov 04, 2026 | 64.51 | 64.51 | 63.20 | 63.80 | 63.80 | -1.12% | 8,709 | 0.77 |
| Nov 03, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | +2.84% | 6,425 | 0.57 |
| Nov 02, 2026 | 63.09 | 63.09 | 62.48 | 62.74 | 62.74 | +1.42% | 37,906 | 3.54 |
| Oct 30, 2026 | 62.30 | 62.86 | 61.86 | 61.86 | 61.86 | -4.26% | 31,598 | 3.10 |
| Oct 29, 2026 | 64.52 | 64.61 | 64.52 | 64.61 | 64.61 | -0.12% | 37,988 | 3.96 |
| Oct 28, 2026 | 63.33 | 64.69 | 63.33 | 64.69 | 64.69 | +2.01% | 28,617 | 3.13 |
| Oct 27, 2026 | 64.38 | 64.38 | 63.42 | 63.42 | 63.42 | -1.47% | 31,541 | 3.65 |
| Oct 26, 2026 | 64.01 | 64.46 | 64.01 | 64.36 | 64.36 | +2.37% | 35,075 | 4.24 |
| Oct 23, 2026 | 62.88 | 62.94 | 62.81 | 62.88 | 62.88 | -1.76% | 0 | 0.00 |
| Oct 22, 2026 | 64.00 | 64.07 | 63.93 | 64.00 | 64.00 | -0.38% | 0 | 0.00 |
| Oct 21, 2026 | 64.25 | 64.52 | 63.97 | 64.25 | 64.25 | -2.84% | 0 | 0.00 |
| Oct 20, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.42% | 21,162 | 2.61 |
| Oct 19, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | +2.97% | 19,513 | 2.50 |
| Oct 16, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | +1.67% | 34,247 | 4.72 |
| Oct 15, 2026 | 63.54 | 63.56 | 63.07 | 63.42 | 63.42 | -1.63% | 19,421 | 2.64 |
| Oct 14, 2026 | 63.88 | 64.79 | 63.88 | 64.47 | 64.47 | +3.02% | 6,693 | 0.90 |
| Oct 13, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | +0.08% | 6,788 | 0.92 |
| Oct 12, 2026 | 62.50 | 62.53 | 62.50 | 62.53 | 62.53 | +1.45% | 1,100 | 0.14 |
| Oct 09, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.05% | 1,781 | 0.23 |
| Oct 08, 2026 | 61.61 | 61.67 | 61.61 | 61.67 | 61.67 | -0.35% | 82,696 | 12.77 |
| Oct 07, 2026 | 61.89 | 61.92 | 61.85 | 61.89 | 61.89 | -3.62% | 0 | 0.00 |
| Oct 06, 2026 | 65.29 | 65.29 | 64.21 | 64.21 | 64.21 | -1.01% | 18,458 | 2.99 |
| Oct 05, 2026 | 66.23 | 66.23 | 64.87 | 64.87 | 64.87 | -3.11% | 8,018 | 1.29 |
| Oct 02, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | +3.32% | 7,331 | 1.17 |
| Oct 01, 2026 | 64.80 | 64.86 | 64.74 | 64.80 | 64.80 | +2.05% | 0 | 0.00 |
| Sep 30, 2026 | 61.84 | 63.50 | 61.84 | 63.50 | 63.50 | +3.79% | 24,995 | 2.57 |
| Sep 29, 2026 | 61.12 | 61.18 | 61.12 | 61.18 | 61.18 | +0.18% | 574 | 0.06 |
| Sep 28, 2026 | 60.52 | 61.07 | 60.52 | 61.07 | 61.07 | +1.57% | 3,109 | 0.32 |
| Sep 25, 2026 | 60.13 | 60.25 | 60.00 | 60.13 | 60.13 | +1.14% | 0 | 0.00 |
| Sep 24, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | +0.81% | 5,228 | 0.54 |
| Sep 23, 2026 | 58.98 | 59.02 | 58.93 | 58.98 | 58.98 | +1.15% | 0 | 0.00 |
| Sep 22, 2026 | 58.31 | 58.36 | 58.25 | 58.31 | 58.31 | +1.71% | 0 | 0.00 |
| Sep 21, 2026 | 57.33 | 57.64 | 57.01 | 57.33 | 57.33 | +0.64% | 0 | 0.00 |
| Sep 18, 2026 | 56.35 | 56.96 | 56.35 | 56.96 | 56.96 | +1.32% | 15,684 | 1.53 |
| Sep 17, 2026 | 56.47 | 56.47 | 56.22 | 56.22 | 56.22 | +0.90% | 1,374 | 0.13 |
| Sep 16, 2026 | 55.72 | 56.04 | 55.40 | 55.72 | 55.72 | +1.09% | 0 | 0.00 |
| Sep 15, 2026 | 54.56 | 55.12 | 54.56 | 55.12 | 55.12 | +0.20% | 14,060 | 1.35 |
| Sep 14, 2026 | 54.79 | 55.01 | 54.76 | 55.01 | 55.01 | +2.14% | 8,377 | 0.81 |
| Sep 11, 2026 | 54.72 | 54.72 | 53.86 | 53.86 | 53.86 | -1.59% | 3,206 | 0.30 |
| Sep 10, 2026 | 54.75 | 54.75 | 54.73 | 54.73 | 54.73 | -0.22% | 3,196 | 0.30 |
| Sep 09, 2026 | 54.92 | 54.92 | 54.85 | 54.85 | 54.85 | -1.11% | 56,869 | 5.82 |
| Sep 08, 2026 | 55.47 | 55.50 | 55.43 | 55.47 | 55.47 | +0.85% | 0 | 0.00 |
| Sep 07, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +2.55% | 6,341 | 0.63 |
| Sep 03, 2026 | 53.63 | 53.76 | 53.50 | 53.63 | 53.63 | +1.23% | 0 | 0.00 |
