Russel Metals Inc. (RUS.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 70.84 | 74.05 | 70.67 | 73.45 | +3.47% | 184,795 |
| 2026-09-01 | 73.32 | 73.32 | 70.29 | 70.99 | -3.77% | 228,700 |
| 2026-08-31 | 72.58 | 73.77 | 72.45 | 73.77 | +1.08% | 150,600 |
| 2026-08-28 | 73.53 | 73.86 | 72.38 | 72.98 | -1.04% | 174,100 |
| 2026-08-27 | 74.39 | 74.39 | 72.64 | 73.75 | +1.07% | 258,200 |
| 2026-08-26 | 71.63 | 73.63 | 71.28 | 72.97 | +1.02% | 215,300 |
| 2026-08-25 | 74.16 | 74.30 | 71.88 | 72.23 | -2.19% | 163,500 |
| 2026-08-24 | 75.00 | 76.55 | 73.65 | 73.85 | -2.26% | 199,000 |
| 2026-08-21 | 75.56 | 76.21 | 74.87 | 75.56 | +0.84% | 140,700 |
| 2026-08-20 | 75.91 | 75.91 | 74.41 | 74.93 | -1.85% | 115,400 |
| 2026-08-19 | 78.55 | 78.55 | 75.98 | 76.34 | -1.79% | 188,800 |
| 2026-08-18 | 79.45 | 79.51 | 77.22 | 77.73 | -2.87% | 314,600 |
| 2026-08-17 | 79.68 | 80.05 | 78.56 | 80.03 | +0.38% | 155,600 |
| 2026-08-14 | 80.99 | 81.87 | 79.64 | 79.73 | -0.96% | 105,200 |
| 2026-08-13 | 79.67 | 80.70 | 79.52 | 80.50 | +1.04% | 144,500 |
| 2026-08-12 | 80.83 | 81.44 | 79.09 | 79.67 | -1.17% | 248,100 |
| 2026-08-11 | 81.14 | 83.12 | 80.42 | 80.61 | -0.65% | 398,700 |
| 2026-08-10 | 79.17 | 82.00 | 78.61 | 81.14 | +0.22% | 353,700 |
| 2026-08-07 | 77.06 | 81.05 | 76.44 | 80.96 | +15.25% | 463,100 |
| 2026-08-06 | 70.04 | 70.74 | 69.59 | 70.25 | -0.73% | 107,800 |
| 2026-08-05 | 70.00 | 70.86 | 69.42 | 70.77 | +1.56% | 229,200 |
| 2026-08-04 | 68.00 | 70.30 | 67.36 | 69.68 | +3.60% | 325,800 |
| 2026-07-31 | 67.07 | 67.91 | 66.26 | 67.26 | +0.37% | 184,300 |
| 2026-07-30 | 67.78 | 68.82 | 66.95 | 67.01 | -0.33% | 246,900 |
| 2026-07-29 | 68.53 | 68.60 | 67.23 | 67.23 | -2.11% | 437,300 |
| 2026-07-28 | 68.20 | 69.02 | 68.10 | 68.68 | +0.26% | 259,200 |
| 2026-07-27 | 70.85 | 70.97 | 67.99 | 68.50 | -3.11% | 235,800 |
| 2026-07-24 | 68.23 | 70.76 | 67.92 | 70.70 | +4.02% | 204,300 |
| 2026-07-23 | 69.26 | 70.07 | 67.88 | 67.97 | -2.34% | 270,500 |
| 2026-07-22 | 68.35 | 69.84 | 68.20 | 69.60 | +1.67% | 181,800 |
| 2026-07-21 | 68.89 | 69.04 | 68.19 | 68.46 | +0.01% | 143,200 |
| 2026-07-20 | 70.34 | 70.50 | 68.43 | 68.45 | -2.24% | 210,400 |
| 2026-07-17 | 69.09 | 70.87 | 69.01 | 70.02 | +0.49% | 249,500 |
| 2026-07-16 | 68.19 | 69.90 | 68.12 | 69.68 | +2.08% | 224,000 |
| 2026-07-15 | 66.97 | 68.85 | 66.88 | 68.26 | +2.58% | 255,100 |
| 2026-07-14 | 65.47 | 67.18 | 65.47 | 66.54 | +1.73% | 158,000 |
| 2026-07-13 | 64.43 | 65.58 | 64.25 | 65.41 | +1.52% | 162,700 |
| 2026-07-10 | 63.68 | 64.85 | 63.41 | 64.43 | +0.81% | 114,800 |
| 2026-07-09 | 63.47 | 64.56 | 63.47 | 63.91 | +0.80% | 231,800 |
| 2026-07-08 | 62.20 | 63.45 | 61.10 | 63.40 | +1.18% | 197,400 |
| 2026-07-07 | 63.25 | 63.72 | 61.34 | 62.66 | -0.93% | 274,000 |
| 2026-07-06 | 61.37 | 63.80 | 61.37 | 63.25 | +2.63% | 470,000 |
| 2026-07-03 | 59.19 | 61.82 | 59.19 | 61.63 | +4.10% | 166,900 |
| 2026-07-02 | 60.00 | 60.22 | 59.03 | 59.20 | -1.58% | 288,200 |
| 2026-06-30 | 59.47 | 60.24 | 59.28 | 60.15 | +1.55% | 138,600 |
| 2026-06-29 | 59.49 | 60.02 | 59.20 | 59.23 | -0.94% | 193,600 |
| 2026-06-26 | 60.00 | 60.17 | 59.40 | 59.79 | -0.75% | 200,000 |
| 2026-06-25 | 60.05 | 61.15 | 59.90 | 60.24 | +0.35% | 402,400 |
| 2026-06-24 | 61.79 | 61.94 | 59.17 | 60.03 | -2.85% | 266,900 |
| 2026-06-23 | 62.61 | 62.91 | 61.54 | 61.79 | -2.85% | 348,700 |
| 2026-06-22 | 63.25 | 64.08 | 62.78 | 63.60 | +0.36% | 271,600 |
| 2026-06-19 | 63.42 | 63.69 | 63.06 | 63.37 | -0.17% | 191,200 |
| 2026-06-18 | 63.14 | 63.79 | 63.00 | 63.48 | +0.94% | 151,400 |
| 2026-06-17 | 63.15 | 63.34 | 62.40 | 62.89 | -0.41% | 288,400 |
| 2026-06-16 | 62.64 | 63.63 | 62.28 | 63.15 | +0.89% | 268,100 |
| 2026-06-15 | 62.55 | 63.18 | 62.35 | 62.59 | +1.00% | 145,600 |
| 2026-06-12 | 62.65 | 62.91 | 61.90 | 61.97 | -0.37% | 194,600 |
| 2026-06-11 | 61.15 | 62.20 | 61.15 | 62.20 | +2.20% | 237,000 |
| 2026-06-10 | 62.79 | 62.79 | 60.24 | 60.86 | -3.10% | 404,900 |
| 2026-06-09 | 63.10 | 63.93 | 61.70 | 62.81 | -0.36% | 288,400 |
| 2026-06-08 | 62.27 | 63.72 | 62.20 | 63.04 | +1.56% | 522,900 |
| 2026-06-05 | 63.06 | 63.39 | 61.70 | 62.07 | -2.94% | 361,700 |
| 2026-06-04 | 62.85 | 64.26 | 62.66 | 63.95 | +1.38% | 223,800 |
| 2026-06-03 | 62.52 | 63.20 | 61.83 | 63.08 | +0.88% | 255,000 |
| 2026-06-02 | 61.20 | 63.59 | 61.20 | 62.53 | +1.81% | 339,500 |
| 2026-06-01 | 62.25 | 62.43 | 60.75 | 61.42 | -1.63% | 244,000 |
| 2026-05-29 | 61.63 | 62.56 | 61.57 | 62.44 | +1.31% | 314,400 |
| 2026-05-28 | 60.36 | 62.30 | 59.93 | 61.63 | +1.63% | 255,500 |
| 2026-05-27 | 60.03 | 61.17 | 59.93 | 60.64 | +0.68% | 247,400 |
| 2026-05-26 | 59.77 | 61.11 | 59.42 | 60.23 | +0.77% | 312,200 |
| 2026-05-25 | 59.68 | 60.41 | 59.49 | 59.77 | +0.29% | 82,400 |
| 2026-05-22 | 58.25 | 59.61 | 58.25 | 59.60 | +2.35% | 184,400 |
| 2026-05-21 | 58.51 | 58.65 | 57.98 | 58.23 | -0.60% | 336,400 |
| 2026-05-20 | 58.08 | 59.14 | 57.31 | 58.58 | +0.98% | 372,600 |
| 2026-05-19 | 58.00 | 58.97 | 57.11 | 58.01 | -0.31% | 408,000 |
| 2026-05-15 | 58.17 | 58.47 | 57.48 | 58.19 | -0.75% | 161,200 |
| 2026-05-14 | 58.97 | 59.15 | 57.79 | 58.63 | +0.19% | 221,600 |
| 2026-05-13 | 57.72 | 58.68 | 57.47 | 58.52 | +1.70% | 326,900 |
| 2026-05-12 | 57.25 | 57.70 | 56.55 | 57.54 | +0.58% | 350,600 |
| 2026-05-11 | 57.00 | 57.53 | 56.59 | 57.21 | +0.35% | 264,200 |
| 2026-05-08 | 56.90 | 57.39 | 56.20 | 57.01 | +1.42% | 309,400 |
| 2026-05-07 | 57.00 | 58.69 | 56.18 | 56.21 | -1.09% | 272,200 |
| 2026-05-06 | 57.77 | 58.15 | 56.24 | 56.83 | +6.26% | 469,600 |
| 2026-05-05 | 53.00 | 54.15 | 52.95 | 53.48 | +0.83% | 140,800 |
| 2026-05-04 | 52.62 | 53.74 | 52.60 | 53.04 | +0.40% | 231,500 |
| 2026-05-01 | 53.13 | 53.24 | 52.62 | 52.83 | -0.08% | 91,900 |
| 2026-04-30 | 52.23 | 53.12 | 52.12 | 52.87 | +1.61% | 227,700 |
| 2026-04-29 | 51.39 | 52.65 | 51.39 | 52.03 | +0.27% | 108,800 |
| 2026-04-28 | 52.34 | 52.52 | 51.50 | 51.89 | -0.86% | 129,100 |
| 2026-04-27 | 52.21 | 52.74 | 52.01 | 52.34 | +0.63% | 89,800 |
| 2026-04-24 | 51.42 | 52.03 | 51.29 | 52.01 | +0.83% | 143,100 |
| 2026-04-23 | 50.79 | 51.89 | 50.79 | 51.58 | +1.50% | 121,700 |
| 2026-04-22 | 51.00 | 51.24 | 50.44 | 50.82 | +0.87% | 190,800 |
| 2026-04-21 | 50.24 | 50.83 | 50.24 | 50.38 | +0.48% | 222,800 |
| 2026-04-20 | 49.46 | 50.21 | 49.16 | 50.14 | +1.42% | 77,900 |
| 2026-04-17 | 49.64 | 50.00 | 49.36 | 49.44 | +1.08% | 67,200 |
| 2026-04-16 | 49.29 | 49.44 | 48.85 | 48.91 | -0.59% | 68,700 |
| 2026-04-15 | 50.31 | 50.31 | 49.06 | 49.20 | -2.05% | 76,900 |
| 2026-04-14 | 50.87 | 50.98 | 49.89 | 50.23 | -0.83% | 88,400 |
| 2026-04-13 | 50.52 | 51.05 | 50.11 | 50.65 | +0.10% | 150,100 |
| 2026-04-10 | 50.55 | 51.02 | 50.45 | 50.60 | +0.42% | 86,900 |
| 2026-04-09 | 49.67 | 50.53 | 49.67 | 50.39 | +1.04% | 102,000 |
| 2026-04-08 | 49.42 | 50.25 | 49.10 | 49.87 | +3.46% | 142,500 |
| 2026-04-07 | 48.23 | 49.00 | 47.90 | 48.20 | -0.50% | 84,600 |
| 2026-04-06 | 47.98 | 48.49 | 47.88 | 48.44 | +1.00% | 73,000 |
| 2026-04-02 | 47.45 | 48.34 | 47.35 | 47.96 | -0.12% | 139,700 |
| 2026-04-01 | 48.24 | 48.36 | 47.84 | 48.02 | +0.04% | 265,100 |
| 2026-03-31 | 47.71 | 48.25 | 47.57 | 48.00 | +1.50% | 312,000 |
| 2026-03-30 | 47.55 | 48.02 | 47.23 | 47.29 | +0.21% | 105,700 |
| 2026-03-27 | 47.00 | 47.34 | 46.65 | 47.19 | -0.21% | 109,100 |
| 2026-03-26 | 47.91 | 48.30 | 47.19 | 47.29 | -1.70% | 202,400 |
| 2026-03-25 | 48.31 | 48.35 | 47.85 | 48.11 | +0.80% | 198,200 |
| 2026-03-24 | 47.32 | 48.22 | 47.26 | 47.73 | +0.29% | 243,600 |
| 2026-03-23 | 46.74 | 47.87 | 46.29 | 47.59 | +2.99% | 237,100 |
| 2026-03-20 | 46.56 | 46.94 | 45.25 | 46.21 | -1.01% | 773,300 |
| 2026-03-19 | 46.83 | 47.36 | 45.90 | 46.68 | -1.58% | 143,500 |
| 2026-03-18 | 47.04 | 47.78 | 47.04 | 47.43 | -0.36% | 221,700 |
| 2026-03-17 | 47.08 | 47.87 | 47.08 | 47.60 | +1.30% | 202,600 |
| 2026-03-16 | 46.22 | 47.14 | 46.22 | 46.99 | +1.64% | 100,300 |
| 2026-03-13 | 46.29 | 46.77 | 45.75 | 46.23 | +0.68% | 185,800 |
| 2026-03-12 | 46.34 | 47.05 | 45.88 | 45.92 | -1.88% | 317,700 |
| 2026-03-11 | 46.34 | 47.12 | 46.34 | 46.80 | +0.21% | 224,700 |
| 2026-03-10 | 46.33 | 47.30 | 46.31 | 46.70 | +0.49% | 291,400 |
| 2026-03-09 | 46.11 | 47.44 | 45.09 | 46.47 | -0.92% | 257,000 |
| 2026-03-06 | 47.43 | 47.43 | 46.49 | 46.90 | -1.94% | 229,200 |
| 2026-03-05 | 47.52 | 48.50 | 47.52 | 47.83 | -0.66% | 104,900 |
| 2026-03-04 | 48.20 | 48.43 | 47.65 | 48.15 | -0.21% | 188,400 |
| 2026-03-03 | 48.57 | 48.65 | 47.06 | 48.25 | -2.15% | 268,500 |
| 2026-03-02 | 47.79 | 49.40 | 47.79 | 49.31 | +2.64% | 286,100 |
| 2026-02-27 | 48.27 | 48.36 | 47.74 | 48.04 | -1.92% | 319,700 |
| 2026-02-26 | 48.90 | 49.07 | 48.49 | 48.98 | +0.37% | 240,200 |
| 2026-02-25 | 48.35 | 48.92 | 47.97 | 48.80 | +1.84% | 468,900 |
| 2026-02-24 | 47.13 | 48.00 | 47.13 | 47.92 | +0.74% | 320,200 |
| 2026-02-23 | 47.45 | 47.65 | 46.81 | 47.57 | +0.15% | 347,000 |
| 2026-02-20 | 47.89 | 48.12 | 47.33 | 47.50 | -0.48% | 210,800 |
| 2026-02-19 | 47.00 | 47.73 | 46.90 | 47.73 | +1.17% | 201,600 |
| 2026-02-18 | 47.69 | 47.69 | 46.90 | 47.18 | -0.80% | 264,800 |
| 2026-02-17 | 47.25 | 48.48 | 47.12 | 47.56 | +0.93% | 316,000 |
| 2026-02-13 | 46.23 | 47.18 | 45.02 | 47.12 | +0.40% | 428,200 |
| 2026-02-12 | 49.22 | 53.37 | 46.22 | 46.93 | -8.79% | 724,700 |
| 2026-02-11 | 50.44 | 51.51 | 50.35 | 51.45 | +2.14% | 276,600 |
| 2026-02-10 | 49.88 | 50.58 | 49.41 | 50.37 | +0.92% | 301,200 |
| 2026-02-09 | 49.48 | 50.25 | 49.48 | 49.91 | +1.05% | 191,200 |
| 2026-02-06 | 49.51 | 50.17 | 49.02 | 49.39 | +0.14% | 179,500 |
| 2026-02-05 | 50.16 | 50.36 | 49.12 | 49.32 | -1.97% | 282,200 |
| 2026-02-04 | 50.21 | 50.87 | 50.02 | 50.31 | +0.26% | 229,200 |
| 2026-02-03 | 49.47 | 50.32 | 48.84 | 50.18 | +2.83% | 278,500 |
| 2026-02-02 | 47.13 | 48.91 | 47.01 | 48.80 | +1.14% | 274,400 |
| 2026-01-30 | 48.37 | 48.93 | 47.90 | 48.25 | -0.64% | 610,700 |
| 2026-01-29 | 48.88 | 49.51 | 48.35 | 48.56 | -0.31% | 208,100 |
| 2026-01-28 | 48.53 | 48.82 | 47.96 | 48.71 | +0.41% | 376,400 |
| 2026-01-27 | 48.20 | 48.57 | 47.94 | 48.51 | +0.71% | 144,900 |
| 2026-01-26 | 48.34 | 48.47 | 47.79 | 48.17 | -0.10% | 168,100 |
| 2026-01-23 | 48.19 | 48.43 | 48.02 | 48.22 | -0.33% | 128,000 |
| 2026-01-22 | 48.28 | 48.51 | 47.98 | 48.38 | +0.83% | 86,800 |
| 2026-01-21 | 47.10 | 48.43 | 47.10 | 47.98 | +1.89% | 117,200 |
| 2026-01-20 | 47.70 | 47.83 | 46.73 | 47.09 | -1.07% | 179,100 |
| 2026-01-19 | 47.42 | 47.68 | 47.27 | 47.60 | -0.48% | 73,700 |
| 2026-01-16 | 48.29 | 48.80 | 47.64 | 47.83 | -1.03% | 141,200 |
| 2026-01-15 | 47.72 | 48.48 | 46.71 | 48.33 | +1.26% | 123,900 |
| 2026-01-14 | 46.17 | 48.05 | 46.15 | 47.73 | +3.45% | 254,600 |
| 2026-01-13 | 45.95 | 46.38 | 45.73 | 46.14 | +0.52% | 151,300 |
| 2026-01-12 | 45.71 | 45.96 | 45.26 | 45.90 | +0.04% | 124,700 |
| 2026-01-09 | 45.46 | 45.92 | 45.42 | 45.88 | +1.50% | 79,100 |
| 2026-01-08 | 45.08 | 45.47 | 44.83 | 45.20 | +0.98% | 141,800 |
| 2026-01-07 | 44.99 | 45.07 | 44.34 | 44.76 | -0.51% | 110,300 |
| 2026-01-06 | 44.17 | 45.30 | 44.08 | 44.99 | +1.60% | 139,800 |
| 2026-01-05 | 43.72 | 44.52 | 43.72 | 44.28 | +1.42% | 154,400 |
| 2026-01-02 | 43.97 | 44.36 | 43.38 | 43.66 | -0.32% | 116,500 |
| 2025-12-31 | 43.89 | 43.94 | 43.75 | 43.80 | -0.27% | 51,200 |
| 2025-12-30 | 43.98 | 44.15 | 43.85 | 43.92 | -0.14% | 70,300 |
| 2025-12-29 | 44.11 | 44.39 | 43.75 | 43.98 | -0.29% | 315,300 |
| 2025-12-24 | 43.97 | 44.22 | 43.95 | 44.11 | +0.05% | 20,800 |
| 2025-12-23 | 44.07 | 44.17 | 43.90 | 44.09 | -0.11% | 138,900 |
| 2025-12-22 | 44.00 | 44.69 | 44.00 | 44.14 | +0.50% | 264,700 |
| 2025-12-19 | 43.76 | 44.29 | 43.75 | 43.92 | +0.43% | 176,400 |
| 2025-12-18 | 43.74 | 44.03 | 43.40 | 43.73 | +0.23% | 137,300 |
| 2025-12-17 | 43.79 | 43.89 | 43.03 | 43.63 | -0.68% | 247,600 |
| 2025-12-16 | 43.28 | 44.10 | 43.28 | 43.93 | +1.31% | 180,900 |
| 2025-12-15 | 43.17 | 43.65 | 43.06 | 43.36 | +0.44% | 152,600 |
| 2025-12-12 | 42.67 | 43.27 | 42.61 | 43.17 | +1.82% | 218,000 |
| 2025-12-11 | 42.10 | 42.60 | 42.01 | 42.40 | +0.43% | 242,600 |
| 2025-12-10 | 41.33 | 42.39 | 41.33 | 42.22 | +2.15% | 254,600 |
| 2025-12-09 | 41.15 | 41.54 | 41.15 | 41.33 | +0.36% | 187,000 |
| 2025-12-08 | 41.19 | 41.34 | 40.93 | 41.18 | +0.73% | 174,300 |
| 2025-12-05 | 40.97 | 41.33 | 40.73 | 40.88 | -0.20% | 135,000 |
| 2025-12-04 | 41.15 | 41.56 | 40.85 | 40.96 | -0.63% | 188,200 |
| 2025-12-03 | 40.78 | 41.34 | 40.58 | 41.22 | +1.25% | 121,400 |
| 2025-12-02 | 40.62 | 41.06 | 40.44 | 40.71 | +0.37% | 153,800 |
| 2025-12-01 | 40.64 | 40.77 | 40.26 | 40.56 | -0.59% | 250,300 |
| 2025-11-28 | 40.89 | 41.01 | 40.78 | 40.80 | -0.32% | 103,000 |
| 2025-11-27 | 41.00 | 41.30 | 40.88 | 40.93 | -1.42% | 73,800 |
| 2025-11-26 | 40.59 | 41.66 | 40.56 | 41.52 | +2.32% | 255,500 |
| 2025-11-25 | 40.13 | 40.78 | 40.12 | 40.58 | +0.87% | 302,000 |
| 2025-11-24 | 40.19 | 40.48 | 40.07 | 40.23 | +0.55% | 161,500 |
| 2025-11-21 | 39.55 | 40.12 | 39.16 | 40.01 | +1.16% | 246,900 |
| 2025-11-20 | 40.10 | 40.60 | 39.55 | 39.55 | -1.27% | 173,300 |
| 2025-11-19 | 39.61 | 40.19 | 39.61 | 40.06 | +1.29% | 191,200 |
| 2025-11-18 | 39.31 | 39.63 | 39.14 | 39.55 | +0.51% | 221,700 |
| 2025-11-17 | 39.85 | 39.96 | 39.09 | 39.35 | -1.13% | 225,900 |
| 2025-11-14 | 39.31 | 39.89 | 39.19 | 39.80 | +0.81% | 151,000 |
| 2025-11-13 | 39.85 | 40.07 | 39.35 | 39.48 | -1.05% | 198,100 |
| 2025-11-12 | 39.40 | 39.92 | 39.28 | 39.90 | +1.29% | 260,900 |
| 2025-11-11 | 39.91 | 39.91 | 39.38 | 39.39 | -1.50% | 275,100 |
| 2025-11-10 | 39.41 | 40.36 | 39.41 | 39.99 | +1.83% | 275,000 |
| 2025-11-07 | 39.84 | 39.84 | 39.09 | 39.27 | -1.36% | 314,700 |
| 2025-11-06 | 41.25 | 41.33 | 39.09 | 39.81 | -5.42% | 363,300 |
| 2025-11-05 | 41.87 | 42.39 | 41.80 | 42.09 | +0.67% | 118,600 |
| 2025-11-04 | 42.49 | 42.54 | 41.71 | 41.81 | -2.27% | 140,700 |
| 2025-11-03 | 43.45 | 43.45 | 42.48 | 42.78 | -1.45% | 99,200 |
| 2025-10-31 | 42.97 | 43.50 | 42.93 | 43.41 | +0.81% | 108,100 |
| 2025-10-30 | 42.59 | 43.40 | 42.59 | 43.06 | +0.28% | 85,700 |
| 2025-10-29 | 42.17 | 42.95 | 42.17 | 42.94 | +1.42% | 182,900 |
| 2025-10-28 | 41.93 | 42.70 | 41.84 | 42.34 | +0.43% | 230,800 |
| 2025-10-27 | 42.58 | 42.80 | 42.11 | 42.16 | -0.38% | 190,200 |
| 2025-10-24 | 42.21 | 42.68 | 42.21 | 42.32 | +0.38% | 140,000 |
| 2025-10-23 | 41.77 | 42.45 | 41.77 | 42.16 | +0.57% | 201,000 |
| 2025-10-22 | 41.46 | 42.03 | 41.45 | 41.92 | +1.30% | 110,100 |
| 2025-10-21 | 40.88 | 41.50 | 40.56 | 41.38 | +1.07% | 113,700 |
| 2025-10-20 | 40.47 | 41.06 | 40.47 | 40.94 | +1.64% | 120,300 |
| 2025-10-17 | 40.70 | 40.70 | 40.10 | 40.28 | -1.35% | 183,900 |
| 2025-10-16 | 41.12 | 41.44 | 40.67 | 40.83 | -0.66% | 125,600 |
| 2025-10-15 | 41.08 | 41.80 | 40.83 | 41.10 | +0.10% | 321,100 |
| 2025-10-14 | 40.80 | 41.25 | 40.20 | 41.06 | +0.59% | 281,000 |
| 2025-10-10 | 41.51 | 41.64 | 40.75 | 40.82 | -1.33% | 156,400 |
| 2025-10-09 | 42.01 | 42.10 | 41.36 | 41.37 | -1.52% | 108,300 |
| 2025-10-08 | 41.78 | 42.06 | 41.50 | 42.01 | +0.86% | 109,800 |
| 2025-10-07 | 42.18 | 42.19 | 41.60 | 41.65 | -0.55% | 90,400 |
| 2025-10-06 | 41.66 | 42.40 | 41.40 | 41.88 | +0.79% | 243,500 |
| 2025-10-03 | 41.74 | 41.85 | 41.43 | 41.55 | -0.60% | 120,900 |
| 2025-10-02 | 41.63 | 41.85 | 41.55 | 41.80 | +0.14% | 61,800 |
| 2025-10-01 | 41.65 | 41.99 | 41.60 | 41.74 | +0.14% | 121,300 |
| 2025-09-30 | 41.64 | 41.83 | 41.19 | 41.68 | +0.77% | 243,100 |
| 2025-09-29 | 40.32 | 41.50 | 40.32 | 41.36 | +3.43% | 349,300 |
| 2025-09-26 | 40.00 | 40.19 | 39.90 | 39.99 | +0.20% | 118,200 |
| 2025-09-25 | 40.26 | 40.33 | 39.86 | 39.91 | -1.21% | 136,400 |
| 2025-09-24 | 39.85 | 40.62 | 39.85 | 40.40 | +1.48% | 156,800 |
| 2025-09-23 | 40.47 | 40.75 | 39.76 | 39.81 | -1.41% | 172,500 |
| 2025-09-22 | 40.27 | 40.81 | 40.27 | 40.38 | +0.15% | 217,100 |
| 2025-09-19 | 41.13 | 41.13 | 40.23 | 40.32 | -0.91% | 293,200 |
| 2025-09-18 | 41.74 | 41.75 | 40.65 | 40.69 | -1.95% | 167,000 |
| 2025-09-17 | 41.46 | 41.90 | 41.38 | 41.50 | +0.39% | 135,500 |
| 2025-09-16 | 41.43 | 41.82 | 41.30 | 41.34 | +0.12% | 71,400 |
| 2025-09-15 | 41.15 | 41.37 | 41.00 | 41.29 | -0.10% | 135,300 |
| 2025-09-12 | 41.81 | 41.91 | 41.21 | 41.33 | -1.15% | 120,500 |
| 2025-09-11 | 41.86 | 42.10 | 41.73 | 41.81 | +0.31% | 99,800 |
| 2025-09-10 | 41.40 | 41.86 | 41.40 | 41.68 | +0.36% | 196,800 |
| 2025-09-09 | 41.73 | 41.97 | 41.49 | 41.53 | -0.65% | 79,500 |
| 2025-09-08 | 42.04 | 42.08 | 41.77 | 41.80 | -0.83% | 152,100 |
| 2025-09-05 | 42.18 | 42.37 | 41.89 | 42.15 | +0.12% | 90,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.03%). Worst month: Nov (-4.63%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Russel Metals Inc.'s (RUS.TO) latest close?
73.45 on 2026-09-02, from the Closelook data lake's daily price record.
What is RUS.TO's 52-week high and low?
83.12 high and 39.09 low over the trailing 52 weeks, as of 2026-09-02.
What is Russel Metals Inc.'s strongest and weakest month historically?
Historically, RUS.TO's strongest calendar month has been May (average +10.03%) and its weakest Nov (average -4.63%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.