Yahoo

Mail

Singapore markets open in 5 hours 24 minutes

Straits Times Index
3,439.88
+24.37(+0.71%)
S&P 500
5,537.02
+28.01(+0.51%)
Dow
39,308.00
-23.90(-0.06%)
Nasdaq
18,188.30
+159.54(+0.88%)
Bitcoin USD
58,567.83
-1,327.13(-2.22%)
CMC Crypto 200
1,214.96
-46.23(-3.67%)

Russel Metals Inc. (RUS.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

36.71

-0.10

(-0.27%)

As of 03:35PM EDT. Market open.

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2024	36.86	37.00	36.58	36.71	36.71	15,997
03 Jul 2024	37.09	37.17	36.70	36.81	36.81	81,300
02 Jul 2024	37.19	37.19	36.41	37.09	37.09	154,600
28 Jun 2024	37.45	37.83	37.19	37.27	37.27	109,400
27 Jun 2024	37.32	37.67	37.19	37.45	37.45	97,300
26 Jun 2024	36.71	37.44	36.71	37.25	37.25	149,400
25 Jun 2024	37.43	37.43	36.74	36.84	36.84	123,000
24 Jun 2024	36.36	37.26	36.36	37.26	37.26	343,700
21 Jun 2024	36.49	37.16	36.13	36.29	36.29	600,300
20 Jun 2024	36.93	37.31	36.43	36.61	36.61	334,700
19 Jun 2024	37.08	37.21	36.77	36.83	36.83	108,800
18 Jun 2024	37.22	37.86	36.99	37.18	37.18	208,000
17 Jun 2024	37.02	37.74	36.97	37.43	37.43	295,400
14 Jun 2024	37.33	37.72	37.00	37.28	37.28	248,100
13 Jun 2024	38.54	38.66	37.57	37.74	37.74	247,600
12 Jun 2024	38.74	38.87	38.18	38.55	38.55	292,300
11 Jun 2024	38.21	38.54	37.89	38.12	38.12	250,000
10 Jun 2024	37.78	38.75	37.61	38.38	38.38	291,300
07 Jun 2024	38.91	38.97	37.94	37.99	37.99	317,900
06 Jun 2024	38.26	39.21	38.26	39.02	39.02	317,200
05 Jun 2024	37.98	38.58	37.58	38.27	38.27	314,600
04 Jun 2024	36.45	38.23	36.45	38.09	38.09	208,600
03 Jun 2024	36.57	37.01	36.32	36.40	36.40	214,400
31 May 2024	36.61	37.04	36.21	36.57	36.57	195,900
30 May 2024	37.01	37.91	36.30	36.53	36.53	229,700
29 May 2024	37.34	38.00	37.12	37.20	37.20	152,200
29 May 2024	0.42 Dividend
28 May 2024	38.60	39.00	37.95	38.10	37.68	169,400
27 May 2024	38.76	39.01	38.69	38.85	38.42	68,600
24 May 2024	38.43	39.16	38.43	38.90	38.47	153,700
23 May 2024	38.61	38.65	38.28	38.28	37.86	97,600
22 May 2024	38.85	39.23	38.22	38.39	37.97	255,400
21 May 2024	38.85	39.09	38.55	38.88	38.45	253,400
17 May 2024	39.62	39.72	38.77	38.93	38.50	228,700
16 May 2024	38.93	39.83	38.93	39.52	39.08	112,200
15 May 2024	39.18	39.25	38.56	38.91	38.48	198,200
14 May 2024	39.03	39.17	38.72	38.88	38.45	152,600
13 May 2024	39.09	39.85	38.88	39.01	38.58	128,700
10 May 2024	39.46	39.70	38.91	39.16	38.73	194,200
09 May 2024	39.51	40.08	39.40	39.45	39.02	121,900
08 May 2024	38.85	39.81	38.85	39.63	39.19	126,000
07 May 2024	39.06	39.67	38.73	39.06	38.63	254,600
06 May 2024	38.52	40.07	38.45	39.10	38.67	252,800
03 May 2024	39.84	39.84	38.08	38.52	38.10	173,900
02 May 2024	39.18	40.10	38.32	39.74	39.30	222,800
01 May 2024	38.63	38.86	38.05	38.19	37.77	212,500
30 Apr 2024	39.30	39.40	38.56	38.77	38.34	229,400
29 Apr 2024	39.47	39.59	38.93	39.50	39.06	171,800
26 Apr 2024	39.37	39.69	39.14	39.50	39.06	152,300
25 Apr 2024	39.34	39.44	38.59	39.27	38.84	142,000
24 Apr 2024	39.89	40.50	39.61	39.73	39.29	98,900
23 Apr 2024	39.75	39.87	39.46	39.86	39.42	133,400
22 Apr 2024	39.30	39.95	39.16	39.80	39.36	124,200
19 Apr 2024	39.49	39.73	39.07	39.36	38.93	85,700
18 Apr 2024	39.71	40.24	39.29	39.63	39.19	157,700
17 Apr 2024	40.63	40.63	39.29	39.41	38.98	130,700
16 Apr 2024	40.10	40.79	39.83	40.73	40.28	199,000
15 Apr 2024	41.00	41.07	40.20	40.41	39.96	106,300
12 Apr 2024	40.78	41.35	40.61	40.86	40.41	134,800
11 Apr 2024	41.29	41.45	40.72	40.83	40.38	149,200
10 Apr 2024	41.99	41.99	40.95	41.27	40.82	151,200
09 Apr 2024	43.56	43.63	42.34	42.47	42.00	156,300
08 Apr 2024	43.50	44.12	43.30	43.41	42.93	57,900
05 Apr 2024	43.60	44.21	43.24	43.50	43.02	130,500
04 Apr 2024	44.45	44.50	43.46	43.74	43.26	77,400
03 Apr 2024	43.73	44.59	43.65	44.12	43.63	101,100
02 Apr 2024	43.92	44.08	43.49	43.73	43.25	122,400
01 Apr 2024	45.04	45.07	44.26	44.44	43.95	56,600
28 Mar 2024	45.40	45.52	44.93	45.07	44.57	163,400
27 Mar 2024	44.78	45.24	44.78	45.24	44.74	75,900
26 Mar 2024	44.78	45.25	44.61	44.63	44.14	217,300
25 Mar 2024	44.86	45.28	44.56	44.64	44.15	140,500
22 Mar 2024	45.12	45.29	44.68	44.98	44.48	88,100
21 Mar 2024	45.12	45.99	45.12	45.22	44.72	242,300
20 Mar 2024	44.00	45.25	44.00	45.12	44.62	198,100
19 Mar 2024	44.13	44.54	43.85	44.06	43.57	289,800
18 Mar 2024	44.77	45.40	44.27	44.47	43.98	287,100
15 Mar 2024	43.13	44.98	43.13	44.88	44.39	909,800
14 Mar 2024	43.26	43.27	42.85	42.99	42.52	225,000
13 Mar 2024	43.49	44.14	43.17	43.24	42.76	179,800
12 Mar 2024	43.65	43.93	43.30	43.50	43.02	208,300
11 Mar 2024	43.51	43.59	43.02	43.34	42.86	181,600
08 Mar 2024	44.14	44.30	43.72	43.87	43.39	104,600
07 Mar 2024	43.76	44.64	43.37	44.14	43.65	120,500
06 Mar 2024	42.75	43.77	42.69	43.36	42.88	180,000
05 Mar 2024	43.96	43.96	42.38	42.68	42.21	293,300
04 Mar 2024	44.50	44.50	43.51	43.64	43.16	171,700
01 Mar 2024	44.44	45.17	44.44	44.52	44.03	70,800
29 Feb 2024	45.01	45.40	44.38	44.47	43.98	105,700
28 Feb 2024	46.03	46.13	44.97	45.04	44.54	138,700
28 Feb 2024	0.4 Dividend
27 Feb 2024	45.89	46.51	45.65	46.42	45.51	96,500
26 Feb 2024	45.29	46.36	45.29	45.91	45.01	180,600
23 Feb 2024	45.27	45.50	45.00	45.37	44.48	145,800
22 Feb 2024	44.61	45.54	44.61	45.30	44.41	70,800
21 Feb 2024	45.27	45.27	44.41	44.58	43.71	213,800
20 Feb 2024	46.13	46.50	45.12	45.27	44.39	231,300
16 Feb 2024	47.00	47.39	46.18	46.49	45.58	240,100
15 Feb 2024	46.45	47.26	45.43	47.10	46.18	346,200
14 Feb 2024	44.65	46.84	44.64	46.46	45.55	487,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,439.88+24.37(+0.71%)

S&P 5005,537.02+28.01(+0.51%)

Dow39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Bitcoin USD58,567.83-1,327.13(-2.22%)

CMC Crypto 2001,214.96-46.23(-3.67%)

Russel Metals Inc. (RUS.TO)

Straits Times Index
3,439.88
+24.37(+0.71%)

S&P 500
5,537.02
+28.01(+0.51%)

Dow
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Bitcoin USD
58,567.83
-1,327.13(-2.22%)

CMC Crypto 200
1,214.96
-46.23(-3.67%)