Russel Metals Inc.

RUS
🏛️ canada →
41.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.72 28.77 28.68 28.71 0.0M
2022-12-29 28.64 28.97 28.64 28.78 0.0M
2022-12-28 28.60 28.90 27.97 28.14 0.0M
2022-12-23 28.70 28.83 28.62 28.66 0.0M
2022-12-22 28.29 28.60 28.16 28.60 0.0M
2022-12-21 28.30 28.74 28.30 28.73 0.0M
2022-12-20 27.82 28.22 27.76 28.11 0.0M
2022-12-19 28.35 28.39 27.48 27.57 0.0M
2022-12-16 28.32 28.53 28.15 28.38 0.0M
2022-12-15 28.47 28.53 28.28 28.42 0.0M
2022-12-14 28.97 29.37 28.97 29.06 0.0M
2022-12-13 29.69 29.82 29.37 29.37 0.0M
2022-12-12 28.98 29.06 28.67 29.00 0.0M
2022-12-09 29.03 29.08 28.71 28.77 0.0M
2022-12-08 28.60 28.73 28.35 28.37 0.0M
2022-12-07 28.49 28.64 28.12 28.13 0.0M
2022-12-06 28.31 28.66 28.06 28.26 0.0M
2022-12-05 28.59 28.62 28.24 28.37 0.0M
2022-12-02 28.87 29.13 28.81 28.92 0.0M
2022-12-01 28.98 29.30 28.76 29.13 0.0M
2022-11-30 28.56 28.99 28.23 28.97 0.0M
2022-11-29 28.59 28.64 28.11 28.56 0.0M
2022-11-28 28.73 28.73 28.26 28.51 0.0M
2022-11-25 29.29 29.39 29.00 29.02 0.0M
2022-11-24 29.92 29.92 29.67 29.73 0.0M
2022-11-23 29.30 29.89 29.30 29.75 0.0M
2022-11-22 29.00 29.18 28.85 29.16 0.0M
2022-11-21 28.91 29.00 28.48 28.89 0.0M
2022-11-18 29.06 29.06 28.68 28.94 0.0M
2022-11-17 28.52 28.92 28.38 28.84 0.0M
2022-11-16 28.57 28.82 28.56 28.69 0.0M
2022-11-15 28.91 29.07 28.65 28.69 0.0M
2022-11-14 29.81 29.81 28.66 28.66 0.0M
2022-11-11 29.83 29.85 29.53 29.63 0.0M
2022-11-10 29.19 30.10 28.79 29.65 0.0M
2022-11-09 29.75 29.88 29.55 29.55 0.0M
2022-11-08 29.74 30.05 29.69 30.04 0.0M
2022-11-07 29.38 30.32 29.38 29.75 0.0M
2022-11-04 28.75 29.40 28.75 29.26 0.0M
2022-11-03 27.92 28.45 27.92 28.19 0.0M
2022-11-02 29.03 29.22 28.14 28.14 0.0M
2022-11-01 28.42 28.96 28.40 28.96 0.0M
2022-10-31 27.58 28.24 27.58 28.24 0.0M
2022-10-28 27.73 27.99 27.73 27.80 0.0M
2022-10-27 27.65 27.93 27.65 27.71 0.0M
2022-10-26 27.20 27.75 27.20 27.56 0.0M
2022-10-25 26.07 27.30 26.07 27.30 0.0M
2022-10-24 25.84 26.65 25.84 26.53 0.0M
2022-10-21 24.84 26.11 24.84 26.10 0.0M
2022-10-20 25.05 25.33 24.76 24.82 0.0M
2022-10-19 25.56 25.56 25.05 25.11 0.0M
2022-10-18 26.00 26.11 25.72 25.88 0.0M
2022-10-17 25.48 25.78 25.39 25.44 0.0M
2022-10-14 25.59 25.67 25.06 25.10 0.0M
2022-10-13 24.73 25.43 24.55 25.35 0.0M
2022-10-12 25.37 25.42 25.21 25.26 0.0M
2022-10-11 25.32 25.71 25.01 25.46 0.0M
2022-10-07 25.46 25.46 25.15 25.42 0.0M
2022-10-06 26.26 26.27 25.55 25.60 0.0M
2022-10-05 26.50 26.53 26.25 26.40 0.0M
2022-10-04 27.24 27.24 26.81 26.88 0.0M
2022-10-03 25.87 26.68 25.87 26.50 0.1M
2022-09-30 25.34 25.97 25.34 25.71 0.0M
2022-09-29 25.39 25.42 25.23 25.27 0.0M
2022-09-28 25.25 26.18 25.18 26.09 0.0M
2022-09-27 25.59 25.82 25.25 25.31 0.0M
2022-09-26 25.70 25.74 25.19 25.20 0.0M
2022-09-23 26.30 26.30 25.49 25.66 0.0M
2022-09-22 27.27 27.30 26.77 26.85 0.0M
2022-09-21 28.11 28.21 27.67 27.67 0.0M
2022-09-20 28.13 28.13 27.88 27.92 0.0M
2022-09-19 28.13 28.39 28.13 28.39 0.0M
2022-09-16 27.50 27.98 27.50 27.95 0.0M
2022-09-15 27.99 28.40 27.84 27.90 0.0M
2022-09-14 28.55 28.55 27.97 28.03 0.0M
2022-09-13 28.91 29.02 28.42 28.45 0.0M
2022-09-12 28.93 29.26 28.93 29.00 0.0M
2022-09-09 28.57 28.78 28.49 28.73 0.0M
2022-09-08 27.73 28.15 27.44 28.15 0.0M
2022-09-07 27.47 27.93 27.38 27.88 0.0M
2022-09-06 28.09 28.09 27.54 27.68 0.0M
2022-09-02 27.55 28.30 27.55 27.99 0.0M
2022-09-01 27.97 27.97 27.40 27.63 0.0M
2022-08-31 28.19 28.61 28.19 28.55 0.0M
2022-08-30 28.60 28.81 28.25 28.39 0.0M
2022-08-29 28.45 29.05 28.45 28.81 0.0M
2022-08-26 29.29 29.29 28.84 28.97 0.0M
2022-08-25 29.75 30.03 29.75 29.92 0.0M
2022-08-24 29.69 29.75 29.43 29.75 0.0M
2022-08-23 29.40 29.51 29.40 29.49 0.0M
2022-08-22 29.05 29.46 29.00 29.29 0.0M
2022-08-19 29.42 29.67 29.28 29.59 0.0M
2022-08-18 29.55 30.22 29.55 29.66 0.0M
2022-08-17 29.72 29.76 29.42 29.63 0.0M
2022-08-16 29.99 30.25 29.99 30.14 0.0M
2022-08-15 29.48 29.98 29.48 29.88 0.0M
2022-08-12 29.16 29.65 29.16 29.65 0.0M
2022-08-11 29.25 29.25 28.44 28.44 0.0M
2022-08-10 27.90 28.50 27.90 28.31 0.0M
2022-08-09 27.66 27.72 27.37 27.39 0.0M
2022-08-08 27.73 27.99 27.46 27.98 0.0M
2022-08-05 27.65 27.87 27.60 27.61 0.0M
2022-08-04 27.48 28.02 27.48 27.73 0.0M
2022-08-03 27.40 27.59 27.29 27.55 0.0M
2022-08-02 27.10 27.26 26.92 27.08 0.0M
2022-07-29 27.27 27.57 27.18 27.49 0.0M
2022-07-28 27.11 27.11 26.80 26.91 0.0M
2022-07-27 26.70 26.92 26.59 26.78 0.0M
2022-07-26 26.81 26.81 26.20 26.30 0.0M
2022-07-25 26.39 26.96 26.39 26.85 0.0M
2022-07-22 27.15 27.15 26.27 26.31 0.0M
2022-07-21 26.45 27.11 26.45 27.00 0.0M
2022-07-20 26.32 26.70 26.08 26.58 0.0M
2022-07-19 25.55 26.36 25.47 26.36 0.0M
2022-07-18 24.97 25.30 24.87 24.87 0.0M
2022-07-15 24.16 24.34 24.00 24.33 0.0M
2022-07-14 24.06 24.56 23.78 24.28 0.0M
2022-07-13 24.75 24.96 24.43 24.43 0.0M
2022-07-12 24.93 25.03 24.75 25.00 0.0M
2022-07-11 25.30 25.63 25.15 25.16 0.0M
2022-07-08 25.64 25.78 25.47 25.53 0.0M
2022-07-07 25.78 25.85 25.52 25.76 0.0M
2022-07-06 24.84 25.15 24.51 25.08 0.0M
2022-07-05 25.14 25.14 24.50 24.68 0.0M
2022-07-04 26.24 26.33 26.16 26.17 0.0M
2022-06-30 25.50 26.15 25.47 25.99 0.0M
2022-06-29 25.85 25.85 25.36 25.74 0.0M
2022-06-28 26.10 26.68 25.94 26.13 0.0M
2022-06-27 25.90 26.41 25.86 25.98 0.0M
2022-06-24 25.39 25.93 25.39 25.73 0.0M
2022-06-23 25.44 25.86 24.67 25.09 0.0M
2022-06-22 26.25 26.25 25.26 25.41 0.0M
2022-06-21 26.76 26.80 26.43 26.69 0.0M
2022-06-20 25.92 26.60 25.92 26.51 0.0M
2022-06-17 26.74 26.84 26.02 26.17 0.0M
2022-06-16 28.07 28.11 26.58 26.62 0.0M
2022-06-15 28.89 29.12 28.59 29.12 0.0M
2022-06-14 28.40 28.89 28.36 28.73 0.0M
2022-06-13 29.26 29.38 28.56 28.62 0.0M
2022-06-10 30.59 30.59 29.86 29.99 0.0M
2022-06-09 31.20 31.32 30.74 30.74 0.0M
2022-06-08 31.80 31.80 31.47 31.47 0.0M
2022-06-07 31.45 32.06 31.45 32.00 0.0M
2022-06-06 31.54 31.66 31.50 31.63 0.0M
2022-06-03 31.65 31.65 31.16 31.24 0.0M
2022-06-02 32.23 32.23 31.93 31.98 0.0M
2022-06-01 32.03 32.03 31.53 31.89 0.0M
2022-05-31 31.46 31.81 31.43 31.80 0.0M
2022-05-30 31.73 32.32 31.70 31.81 0.0M
2022-05-27 31.33 31.65 31.28 31.56 0.0M
2022-05-26 31.13 31.39 31.08 31.30 0.0M
2022-05-25 31.24 31.40 31.01 31.40 0.0M
2022-05-24 31.29 31.32 31.03 31.22 0.0M
2022-05-20 31.75 31.75 30.63 30.93 0.0M
2022-05-19 31.34 31.69 31.32 31.39 0.0M
2022-05-18 31.68 31.74 31.25 31.34 0.0M
2022-05-17 31.86 32.29 31.50 32.03 0.0M
2022-05-16 31.28 31.32 30.82 31.20 0.0M
2022-05-13 30.35 31.64 30.35 31.13 0.0M
2022-05-12 30.25 30.41 29.79 30.32 0.0M
2022-05-11 30.85 31.55 30.70 30.77 0.0M
2022-05-10 31.61 31.97 30.91 30.96 0.0M
2022-05-09 32.24 32.24 30.86 31.43 0.0M
2022-05-06 32.76 33.10 32.58 32.83 0.0M
2022-05-05 33.51 33.51 32.88 33.37 0.0M
2022-05-04 34.47 35.20 33.29 33.92 0.0M
2022-05-03 33.52 33.88 33.46 33.76 0.0M
2022-05-02 33.71 33.95 33.40 33.69 0.0M
2022-04-29 34.32 34.74 34.21 34.26 0.0M
2022-04-28 33.91 34.26 33.48 34.25 0.0M
2022-04-27 33.61 33.82 33.26 33.57 0.0M
2022-04-26 34.46 34.48 33.15 33.24 0.0M
2022-04-25 34.51 34.51 33.65 34.25 0.0M
2022-04-22 35.58 35.74 34.84 34.84 0.0M
2022-04-21 35.33 35.78 35.33 35.66 0.0M
2022-04-20 35.82 36.02 35.26 35.26 0.0M
2022-04-19 34.54 35.22 34.54 35.15 0.0M
2022-04-18 33.40 34.72 33.40 34.37 0.0M
2022-04-14 32.73 32.75 32.42 32.69 0.0M
2022-04-13 31.87 32.47 31.81 32.43 0.0M
2022-04-12 32.11 32.40 31.59 31.62 0.0M
2022-04-11 31.43 32.07 31.41 31.85 0.0M
2022-04-08 31.28 31.75 31.28 31.63 0.0M
2022-04-07 31.24 31.48 30.87 31.33 0.0M
2022-04-06 31.00 31.09 30.60 31.03 0.0M
2022-04-05 31.57 31.74 31.33 31.33 0.0M
2022-04-04 32.16 32.16 31.66 31.85 0.0M
2022-04-01 33.28 33.28 32.05 32.26 0.0M
2022-03-31 33.57 33.57 33.13 33.15 0.0M
2022-03-30 33.64 33.82 33.44 33.49 0.0M
2022-03-29 33.20 33.60 33.09 33.48 0.0M
2022-03-28 33.60 33.60 33.15 33.41 0.0M
2022-03-25 33.89 33.89 33.38 33.74 0.0M
2022-03-24 33.49 34.09 33.49 34.06 0.0M
2022-03-23 33.90 34.08 33.40 33.44 0.0M
2022-03-22 34.12 34.20 33.84 33.93 0.0M
2022-03-21 34.01 34.20 33.86 34.04 0.0M
2022-03-18 33.07 33.94 33.07 33.78 0.0M
2022-03-17 32.42 33.15 32.41 33.11 0.0M
2022-03-16 30.67 32.44 30.67 32.25 0.0M
2022-03-15 30.47 30.59 30.08 30.48 0.0M
2022-03-14 31.30 31.43 30.56 30.65 0.0M
2022-03-11 31.66 31.66 31.32 31.32 0.0M
2022-03-10 30.70 31.60 30.47 31.60 0.0M
2022-03-09 30.64 31.10 30.49 30.56 0.0M
2022-03-08 30.77 30.93 30.20 30.20 0.0M
2022-03-07 31.59 31.73 30.66 30.71 0.0M
2022-03-04 31.85 31.85 31.44 31.70 0.0M
2022-03-03 32.00 32.15 31.68 32.04 0.0M
2022-03-02 31.21 31.86 31.21 31.83 0.0M
2022-03-01 31.51 31.51 30.80 30.96 0.0M
2022-02-28 31.57 31.57 31.13 31.42 0.0M
2022-02-25 30.60 31.47 30.60 31.25 0.0M
2022-02-24 30.20 31.06 30.11 30.97 0.0M
2022-02-23 32.11 32.14 31.30 31.34 0.0M
2022-02-22 32.14 32.29 31.79 31.91 0.0M
2022-02-18 32.93 33.15 32.16 32.17 0.0M
2022-02-17 33.47 33.65 33.08 33.08 0.0M
2022-02-16 34.07 34.14 33.49 33.51 0.0M
2022-02-15 33.26 34.00 33.13 34.00 0.0M
2022-02-14 33.70 33.70 32.75 33.01 0.0M
2022-02-11 34.02 34.69 33.75 34.41 0.0M
2022-02-10 33.04 33.30 33.00 33.15 0.0M
2022-02-09 32.65 32.95 32.65 32.95 0.0M
2022-02-08 31.88 32.43 31.88 32.32 0.0M
2022-02-07 32.03 32.16 31.82 31.82 0.0M
2022-02-04 32.45 32.49 32.07 32.07 0.0M
2022-02-03 32.20 32.46 32.06 32.26 0.0M
2022-02-02 32.27 32.74 32.27 32.38 0.0M
2022-02-01 32.19 32.45 32.19 32.40 0.0M
2022-01-31 31.61 32.02 31.56 31.70 0.0M
2022-01-28 31.09 31.60 30.90 31.60 0.0M
2022-01-27 31.02 31.65 30.95 31.26 0.0M
2022-01-26 31.13 31.43 30.58 30.81 0.0M
2022-01-25 30.31 31.28 30.03 31.11 0.0M
2022-01-24 30.31 30.63 29.39 30.63 0.0M
2022-01-21 32.70 32.70 31.10 31.15 0.0M
2022-01-20 33.01 33.63 32.69 32.75 0.0M
2022-01-19 33.07 33.23 32.75 32.96 0.0M
2022-01-18 33.09 33.16 32.91 32.95 0.0M
2022-01-17 33.77 33.79 33.58 33.60 0.0M
2022-01-14 33.40 33.75 33.39 33.47 0.0M
2022-01-13 33.70 33.78 33.50 33.62 0.0M
2022-01-12 34.05 34.47 33.39 33.66 0.0M
2022-01-11 32.74 33.93 32.55 33.79 0.0M
2022-01-10 32.66 32.70 32.18 32.23 0.0M
2022-01-07 33.07 33.40 33.00 33.10 0.0M
2022-01-06 32.73 33.07 32.38 32.94 0.0M
2022-01-05 33.51 33.79 32.96 32.96 0.0M
2022-01-04 33.50 33.50 32.71 33.26 0.0M