Russel Metals Inc. RUS
TSX · Canada · Distribution Services
CAD 92.19+1.71 (+1.89%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 92.19 | +1.89% | CAD 90.08 | CAD 92.50 | CAD 89.61 | 192.38K |
| 2026-09-30 | CAD 90.48 | +4.08% | CAD 86.98 | CAD 90.65 | CAD 86.98 | 203.50K |
| 2026-09-29 | CAD 86.93 | +0.80% | CAD 86.24 | CAD 87.46 | CAD 85.88 | 229.00K |
| 2026-09-28 | CAD 86.24 | +1.20% | CAD 84.87 | CAD 86.75 | CAD 84.86 | 136.20K |
| 2026-09-25 | CAD 85.22 | +1.77% | CAD 84.00 | CAD 85.22 | CAD 83.87 | 126.10K |
| 2026-09-24 | CAD 83.74 | +0.65% | CAD 83.20 | CAD 84.41 | CAD 82.11 | 188.30K |
| 2026-09-23 | CAD 83.20 | +1.41% | CAD 82.05 | CAD 84.20 | CAD 81.18 | 173.00K |
| 2026-09-22 | CAD 82.04 | +2.04% | CAD 80.50 | CAD 83.21 | CAD 80.42 | 219.10K |
| 2026-09-21 | CAD 80.40 | +0.44% | CAD 80.13 | CAD 80.50 | CAD 79.61 | 88.90K |
| 2026-09-18 | CAD 80.05 | +0.48% | CAD 80.10 | CAD 80.50 | CAD 78.76 | 655.70K |
| 2026-09-17 | CAD 79.67 | +2.29% | CAD 78.96 | CAD 80.50 | CAD 78.24 | 146.10K |
| 2026-09-16 | CAD 77.89 | +0.50% | CAD 77.60 | CAD 79.25 | CAD 77.31 | 107.60K |
| 2026-09-15 | CAD 77.50 | +1.69% | CAD 76.01 | CAD 77.67 | CAD 75.51 | 139.10K |
| 2026-09-14 | CAD 76.21 | +0.47% | CAD 75.05 | CAD 76.59 | CAD 74.75 | 117.60K |
| 2026-09-11 | CAD 75.85 | -0.04% | CAD 76.04 | CAD 76.68 | CAD 75.60 | 107.10K |
| 2026-09-10 | CAD 75.88 | +0.17% | CAD 75.79 | CAD 76.36 | CAD 74.26 | 164.60K |
| 2026-09-09 | CAD 75.75 | -0.95% | CAD 76.04 | CAD 76.29 | CAD 75.32 | 153.70K |
| 2026-09-08 | CAD 76.48 | +0.43% | CAD 76.04 | CAD 76.74 | CAD 75.94 | 274.30K |
| 2026-09-04 | CAD 76.15 | +2.75% | CAD 73.76 | CAD 76.64 | CAD 73.76 | 100.10K |
| 2026-09-03 | CAD 74.11 | +0.90% | CAD 73.15 | CAD 74.19 | CAD 72.58 | 163.70K |
| 2026-09-02 | CAD 73.45 | +3.47% | CAD 70.84 | CAD 74.05 | CAD 70.67 | 186.60K |
| 2026-09-01 | CAD 70.99 | -3.77% | CAD 73.32 | CAD 73.32 | CAD 70.29 | 228.70K |
| 2026-08-31 | CAD 73.77 | +1.08% | CAD 72.58 | CAD 73.77 | CAD 72.45 | 150.60K |
| 2026-08-28 | CAD 72.98 | -1.04% | CAD 73.53 | CAD 73.86 | CAD 72.38 | 174.10K |
| 2026-08-27 | CAD 73.75 | +1.07% | CAD 74.39 | CAD 74.39 | CAD 72.64 | 258.20K |
| 2026-08-26 | CAD 72.97 | +1.02% | CAD 71.63 | CAD 73.63 | CAD 71.28 | 215.30K |
| 2026-08-25 | CAD 72.23 | -2.19% | CAD 74.16 | CAD 74.30 | CAD 71.88 | 163.50K |
| 2026-08-24 | CAD 73.85 | -2.26% | CAD 75.00 | CAD 76.55 | CAD 73.65 | 199.00K |
| 2026-08-21 | CAD 75.56 | +0.84% | CAD 75.56 | CAD 76.21 | CAD 74.87 | 140.70K |
| 2026-08-20 | CAD 74.93 | -1.85% | CAD 75.91 | CAD 75.91 | CAD 74.41 | 115.40K |
| 2026-08-19 | CAD 76.34 | -1.79% | CAD 78.55 | CAD 78.55 | CAD 75.98 | 188.80K |
| 2026-08-18 | CAD 77.73 | -2.87% | CAD 79.45 | CAD 79.51 | CAD 77.22 | 314.60K |
| 2026-08-17 | CAD 80.03 | +0.38% | CAD 79.68 | CAD 80.05 | CAD 78.56 | 155.60K |
| 2026-08-14 | CAD 79.73 | -0.96% | CAD 80.99 | CAD 81.87 | CAD 79.64 | 105.20K |
| 2026-08-13 | CAD 80.50 | +1.04% | CAD 79.67 | CAD 80.70 | CAD 79.52 | 144.50K |
| 2026-08-12 | CAD 79.67 | -1.17% | CAD 80.83 | CAD 81.44 | CAD 79.09 | 248.10K |
| 2026-08-11 | CAD 80.61 | -0.65% | CAD 81.14 | CAD 83.12 | CAD 80.42 | 398.70K |
| 2026-08-10 | CAD 81.14 | +0.22% | CAD 79.17 | CAD 82.00 | CAD 78.61 | 353.70K |
| 2026-08-07 | CAD 80.96 | +15.25% | CAD 77.06 | CAD 81.05 | CAD 76.44 | 463.10K |
| 2026-08-06 | CAD 70.25 | -0.73% | CAD 70.04 | CAD 70.74 | CAD 69.59 | 107.80K |
| 2026-08-05 | CAD 70.77 | +1.56% | CAD 70.00 | CAD 70.86 | CAD 69.42 | 229.20K |
| 2026-08-04 | CAD 69.68 | +3.60% | CAD 68.00 | CAD 70.30 | CAD 67.36 | 325.80K |
| 2026-07-31 | CAD 67.26 | +0.37% | CAD 67.07 | CAD 67.91 | CAD 66.26 | 184.30K |
| 2026-07-30 | CAD 67.01 | -0.33% | CAD 67.78 | CAD 68.82 | CAD 66.95 | 246.90K |
| 2026-07-29 | CAD 67.23 | -2.11% | CAD 68.53 | CAD 68.60 | CAD 67.23 | 437.30K |
| 2026-07-28 | CAD 68.68 | +0.26% | CAD 68.20 | CAD 69.02 | CAD 68.10 | 259.20K |
| 2026-07-27 | CAD 68.50 | -3.11% | CAD 70.85 | CAD 70.97 | CAD 67.99 | 235.80K |
| 2026-07-24 | CAD 70.70 | +4.02% | CAD 68.23 | CAD 70.76 | CAD 67.92 | 204.30K |
| 2026-07-23 | CAD 67.97 | -2.34% | CAD 69.26 | CAD 70.07 | CAD 67.88 | 270.50K |
| 2026-07-22 | CAD 69.60 | +1.67% | CAD 68.35 | CAD 69.84 | CAD 68.20 | 181.80K |
| 2026-07-21 | CAD 68.46 | +0.01% | CAD 68.89 | CAD 69.04 | CAD 68.19 | 143.20K |
| 2026-07-20 | CAD 68.45 | -2.24% | CAD 70.34 | CAD 70.50 | CAD 68.43 | 210.40K |
| 2026-07-17 | CAD 70.02 | +0.49% | CAD 69.09 | CAD 70.87 | CAD 69.01 | 249.50K |
| 2026-07-16 | CAD 69.68 | +2.08% | CAD 68.19 | CAD 69.90 | CAD 68.12 | 224.00K |
| 2026-07-15 | CAD 68.26 | +2.58% | CAD 66.97 | CAD 68.85 | CAD 66.88 | 255.10K |
| 2026-07-14 | CAD 66.54 | +1.73% | CAD 65.47 | CAD 67.18 | CAD 65.47 | 158.00K |
| 2026-07-13 | CAD 65.41 | +1.52% | CAD 64.43 | CAD 65.58 | CAD 64.25 | 162.70K |
| 2026-07-10 | CAD 64.43 | +0.81% | CAD 63.68 | CAD 64.85 | CAD 63.41 | 114.80K |
| 2026-07-09 | CAD 63.91 | +0.80% | CAD 63.47 | CAD 64.56 | CAD 63.47 | 231.80K |
| 2026-07-08 | CAD 63.40 | +1.18% | CAD 62.20 | CAD 63.45 | CAD 61.10 | 197.40K |
| 2026-07-07 | CAD 62.66 | -0.93% | CAD 63.25 | CAD 63.72 | CAD 61.34 | 274.00K |
| 2026-07-06 | CAD 63.25 | +2.63% | CAD 61.37 | CAD 63.80 | CAD 61.37 | 470.00K |
| 2026-07-03 | CAD 61.63 | +4.10% | CAD 59.19 | CAD 61.82 | CAD 59.19 | 166.90K |
| 2026-07-02 | CAD 59.20 | -1.58% | CAD 60.00 | CAD 60.22 | CAD 59.03 | 288.20K |
| 2026-06-30 | CAD 60.15 | +1.55% | CAD 59.47 | CAD 60.24 | CAD 59.28 | 138.60K |
| 2026-06-29 | CAD 59.23 | -0.94% | CAD 59.49 | CAD 60.02 | CAD 59.20 | 193.60K |
| 2026-06-26 | CAD 59.79 | -0.75% | CAD 60.00 | CAD 60.17 | CAD 59.40 | 200.00K |
| 2026-06-25 | CAD 60.24 | +0.35% | CAD 60.05 | CAD 61.15 | CAD 59.90 | 402.40K |
| 2026-06-24 | CAD 60.03 | -2.85% | CAD 61.79 | CAD 61.94 | CAD 59.17 | 266.90K |
| 2026-06-23 | CAD 61.79 | -2.85% | CAD 62.61 | CAD 62.91 | CAD 61.54 | 348.70K |
| 2026-06-22 | CAD 63.60 | +0.36% | CAD 63.25 | CAD 64.08 | CAD 62.78 | 271.60K |
| 2026-06-19 | CAD 63.37 | -0.17% | CAD 63.42 | CAD 63.69 | CAD 63.06 | 191.20K |
| 2026-06-18 | CAD 63.48 | +0.94% | CAD 63.14 | CAD 63.79 | CAD 63.00 | 151.40K |
| 2026-06-17 | CAD 62.89 | -0.41% | CAD 63.15 | CAD 63.34 | CAD 62.40 | 288.40K |
| 2026-06-16 | CAD 63.15 | +0.89% | CAD 62.64 | CAD 63.63 | CAD 62.28 | 268.10K |
| 2026-06-15 | CAD 62.59 | +1.00% | CAD 62.55 | CAD 63.18 | CAD 62.35 | 145.60K |
| 2026-06-12 | CAD 61.97 | -0.37% | CAD 62.65 | CAD 62.91 | CAD 61.90 | 194.60K |
| 2026-06-11 | CAD 62.20 | +2.20% | CAD 61.15 | CAD 62.20 | CAD 61.15 | 237.00K |
| 2026-06-10 | CAD 60.86 | -3.10% | CAD 62.79 | CAD 62.79 | CAD 60.24 | 404.90K |
| 2026-06-09 | CAD 62.81 | -0.36% | CAD 63.10 | CAD 63.93 | CAD 61.70 | 288.40K |
| 2026-06-08 | CAD 63.04 | +1.56% | CAD 62.27 | CAD 63.72 | CAD 62.20 | 522.90K |
| 2026-06-05 | CAD 62.07 | -2.94% | CAD 63.06 | CAD 63.39 | CAD 61.70 | 361.70K |
| 2026-06-04 | CAD 63.95 | +1.38% | CAD 62.85 | CAD 64.26 | CAD 62.66 | 223.80K |
| 2026-06-03 | CAD 63.08 | +0.88% | CAD 62.52 | CAD 63.20 | CAD 61.83 | 255.00K |
| 2026-06-02 | CAD 62.53 | +1.81% | CAD 61.20 | CAD 63.59 | CAD 61.20 | 339.50K |
| 2026-06-01 | CAD 61.42 | -1.63% | CAD 62.25 | CAD 62.43 | CAD 60.75 | 244.00K |
| 2026-05-29 | CAD 62.44 | +1.31% | CAD 61.63 | CAD 62.56 | CAD 61.57 | 314.40K |
| 2026-05-28 | CAD 61.63 | +1.63% | CAD 60.36 | CAD 62.30 | CAD 59.93 | 255.50K |
| 2026-05-27 | CAD 60.64 | +0.68% | CAD 60.03 | CAD 61.17 | CAD 59.93 | 247.40K |
| 2026-05-26 | CAD 60.23 | +0.77% | CAD 59.77 | CAD 61.11 | CAD 59.42 | 312.20K |