Russel Metals Inc. RUSMF
54.99 USD +0.04 (+0.07%)
Regular-session close
55.60 Day range 55.60
27.92 52-week range 66.95
- YTD
- +71.47%
- 1 year
- +92.34%
RUSMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | +0.04 | +0.07% | 12,100 |
| Nov 12, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 53.60 | 54.95 | 53.60 | 54.95 | +1.32 | +2.46% | 34,500 |
| Nov 10, 2026 | 53.50 | 53.67 | 53.50 | 53.63 | -1.04 | -1.90% | 49,800 |
| Nov 9, 2026 | 54.07 | 55.44 | 54.07 | 54.67 | +0.93 | +1.73% | 31,800 |
| Nov 6, 2026 | 54.39 | 54.77 | 53.74 | 53.74 | -5.63 | -9.48% | 30,700 |
| Nov 5, 2026 | 63.31 | 63.31 | 59.37 | 59.37 | -4.43 | -6.94% | 73,200 |
| Nov 4, 2026 | 64.51 | 64.51 | 63.20 | 63.80 | -0.72 | -1.12% | 8,700 |
| Nov 3, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | +1.78 | +2.84% | 6,400 |
| Nov 2, 2026 | 63.09 | 63.09 | 62.48 | 62.74 | +0.88 | +1.42% | 37,900 |
| Oct 30, 2026 | 62.30 | 62.86 | 61.86 | 61.86 | -2.75 | -4.26% | 31,600 |
| Oct 29, 2026 | 64.52 | 64.61 | 64.52 | 64.61 | -0.08 | -0.12% | 38,000 |
| Oct 28, 2026 | 63.33 | 64.69 | 63.33 | 64.69 | +1.27 | +2.00% | 28,600 |
| Oct 27, 2026 | 64.38 | 64.38 | 63.42 | 63.42 | -0.94 | -1.46% | 31,500 |
| Oct 26, 2026 | 64.01 | 64.46 | 64.01 | 64.36 | -1.76 | -2.66% | 35,100 |
| Oct 23, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | -0.28 | -0.42% | 21,200 |
| Oct 19, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | +1.92 | +2.98% | 19,500 |
| Oct 16, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | +1.06 | +1.67% | 34,200 |
| Oct 15, 2026 | 63.54 | 63.56 | 63.07 | 63.42 | -1.05 | -1.63% | 19,400 |
| Oct 14, 2026 | 63.88 | 64.79 | 63.88 | 64.47 | +1.89 | +3.02% | 6,700 |
| Oct 13, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | +0.05 | +0.08% | 6,800 |
| Oct 12, 2026 | 62.50 | 62.53 | 62.50 | 62.53 | +0.89 | +1.44% | 1,100 |
| Oct 9, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | -0.03 | -0.05% | 1,800 |
| Oct 8, 2026 | 61.61 | 61.67 | 61.61 | 61.67 | -2.54 | -3.96% | 82,700 |
| Oct 7, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 65.29 | 65.29 | 64.21 | 64.21 | -0.66 | -1.02% | 18,500 |
| Oct 5, 2026 | 66.23 | 66.23 | 64.87 | 64.87 | -2.08 | -3.11% | 8,000 |
| Oct 2, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | +3.45 | +5.43% | 7,300 |
| Oct 1, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 61.84 | 63.50 | 61.84 | 63.50 | +2.32 | +3.79% | 25,000 |
| Sep 29, 2026 | 61.12 | 61.18 | 61.12 | 61.18 | +0.11 | +0.18% | 600 |
| Sep 28, 2026 | 60.52 | 61.07 | 60.52 | 61.07 | +1.62 | +2.72% | 3,100 |
| Sep 25, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | +2.49 | +4.37% | 5,200 |
| Sep 23, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 56.35 | 56.96 | 56.35 | 56.96 | +0.74 | +1.32% | 15,700 |
| Sep 17, 2026 | 56.47 | 56.47 | 56.22 | 56.22 | +1.10 | +2.00% | 1,400 |
| Sep 16, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 54.56 | 55.12 | 54.56 | 55.12 | +0.11 | +0.20% | 14,100 |
| Sep 14, 2026 | 54.79 | 55.01 | 54.76 | 55.01 | +1.15 | +2.14% | 8,400 |
| Sep 11, 2026 | 54.72 | 54.72 | 53.86 | 53.86 | -0.87 | -1.59% | 3,200 |
| Sep 10, 2026 | 54.75 | 54.75 | 54.73 | 54.73 | -0.12 | -0.22% | 3,200 |
| Sep 9, 2026 | 54.92 | 54.92 | 54.85 | 54.85 | -0.15 | -0.27% | 56,900 |
| Sep 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | +3.46 | +6.71% | 6,300 |
| Sep 3, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | -1.83 | -3.43% | 2,100 |
| Aug 31, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | -0.86 | -1.59% | 300 |
| Aug 26, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 54.54 | 54.54 | 54.23 | 54.23 | +0.27 | +0.50% | 800 |
| Aug 21, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | -1.13 | -2.05% | 6,400 |
| Aug 19, 2026 | 55.91 | 55.92 | 55.09 | 55.09 | -2.29 | -3.99% | 30,100 |
| Aug 18, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | -0.50 | -0.86% | 52,900 |
| Aug 14, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | +0.66 | +1.15% | 9,100 |
65 days, newest first. Daily bars as drawn on the RUSMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.