Russel Metals Inc. (RUSMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

28.69

+0.12

(+0.42%)

At close: 03:49PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	28.69	28.69	28.69	28.69	28.69	1,000
03 May 2024	28.57	28.57	28.57	28.57	28.57	100
02 May 2024	27.89	27.89	27.89	27.89	27.89	-
01 May 2024	27.71	27.89	27.71	27.89	27.89	6,100
30 Apr 2024	28.79	28.79	28.79	28.79	28.79	-
29 Apr 2024	28.79	28.79	28.79	28.79	28.79	-
26 Apr 2024	28.79	28.79	28.79	28.79	28.79	100
25 Apr 2024	29.12	29.12	29.12	29.12	29.12	-
24 Apr 2024	29.46	29.46	29.12	29.12	29.12	200
23 Apr 2024	29.12	29.12	29.12	29.12	29.12	200
22 Apr 2024	28.94	28.94	28.94	28.94	28.94	500
19 Apr 2024	28.46	28.46	28.46	28.46	28.46	-
18 Apr 2024	28.46	28.46	28.46	28.46	28.46	300
17 Apr 2024	30.04	30.04	30.04	30.04	30.04	-
16 Apr 2024	30.04	30.04	30.04	30.04	30.04	-
15 Apr 2024	30.04	30.04	30.04	30.04	30.04	100
12 Apr 2024	30.00	30.04	30.00	30.04	30.04	300
11 Apr 2024	28.26	28.26	28.26	28.26	28.26	5,700
10 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
09 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
08 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
05 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
04 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
03 Apr 2024	32.64	32.64	32.64	32.64	32.64	800
02 Apr 2024	32.87	32.87	32.87	32.87	32.87	-
01 Apr 2024	32.87	32.87	32.87	32.87	32.87	1,000
28 Mar 2024	33.05	33.05	33.05	33.05	33.05	200
27 Mar 2024	31.32	31.32	31.32	31.32	31.32	-
26 Mar 2024	31.32	31.32	31.32	31.32	31.32	-
25 Mar 2024	31.32	31.32	31.32	31.32	31.32	100
22 Mar 2024	32.42	32.42	32.42	32.42	32.42	-
21 Mar 2024	32.42	32.42	32.42	32.42	32.42	-
20 Mar 2024	32.42	32.42	32.42	32.42	32.42	400
19 Mar 2024	31.97	31.97	31.97	31.97	31.97	-
18 Mar 2024	31.97	31.97	31.97	31.97	31.97	100
15 Mar 2024	31.97	31.97	31.97	31.97	31.97	1,400
14 Mar 2024	31.95	31.95	31.95	31.95	31.95	1,100
13 Mar 2024	32.37	32.37	32.37	32.37	32.37	-
12 Mar 2024	32.37	32.37	32.37	32.37	32.37	100
11 Mar 2024	32.27	32.27	32.27	32.27	32.27	-
08 Mar 2024	32.27	32.27	32.27	32.27	32.27	-
07 Mar 2024	32.27	32.27	32.27	32.27	32.27	-
06 Mar 2024	32.27	32.27	32.27	32.27	32.27	200
05 Mar 2024	33.72	33.72	33.72	33.72	33.72	-
04 Mar 2024	33.72	33.72	33.72	33.72	33.72	-
01 Mar 2024	33.72	33.72	33.72	33.72	33.72	-
29 Feb 2024	33.72	33.72	33.72	33.72	33.72	-
28 Feb 2024	33.72	33.72	33.72	33.72	33.72	-
28 Feb 2024	0.296 Dividend
27 Feb 2024	33.72	33.72	33.72	33.72	33.42	-
26 Feb 2024	33.65	33.72	33.65	33.72	33.42	18,400
23 Feb 2024	35.00	35.00	35.00	35.00	34.69	-
22 Feb 2024	35.00	35.00	35.00	35.00	34.69	-
21 Feb 2024	35.00	35.00	35.00	35.00	34.69	-
20 Feb 2024	35.00	35.00	35.00	35.00	34.69	-
16 Feb 2024	35.00	35.00	35.00	35.00	34.69	-
15 Feb 2024	34.19	35.00	34.19	35.00	34.69	200
14 Feb 2024	33.10	33.10	33.10	33.10	32.81	200
13 Feb 2024	32.87	32.87	32.87	32.87	32.58	200
12 Feb 2024	32.55	32.55	32.55	32.55	32.26	-
09 Feb 2024	32.55	32.55	32.55	32.55	32.26	300
08 Feb 2024	33.42	33.42	33.42	33.42	33.13	-
07 Feb 2024	33.42	33.42	33.42	33.42	33.13	800
06 Feb 2024	32.70	32.70	32.70	32.70	32.41	-
05 Feb 2024	32.70	32.70	32.70	32.70	32.41	-
02 Feb 2024	32.70	32.70	32.70	32.70	32.41	-
01 Feb 2024	32.70	32.70	32.70	32.70	32.41	-
31 Jan 2024	32.65	32.70	32.65	32.70	32.41	1,200
30 Jan 2024	32.30	32.30	32.30	32.30	32.02	500
29 Jan 2024	32.30	32.30	32.30	32.30	32.02	200
26 Jan 2024	31.82	31.82	31.82	31.82	31.54	-
25 Jan 2024	31.88	31.91	31.82	31.82	31.54	400
24 Jan 2024	32.47	32.47	32.47	32.47	32.18	1,000
23 Jan 2024	32.47	32.47	32.47	32.47	32.18	-
22 Jan 2024	32.47	32.47	32.47	32.47	32.18	200
19 Jan 2024	32.26	32.26	32.26	32.26	31.98	200
18 Jan 2024	32.16	32.16	32.16	32.16	31.88	400
17 Jan 2024	32.47	32.47	32.47	32.47	32.18	2,600
16 Jan 2024	32.47	32.47	32.47	32.47	32.18	-
12 Jan 2024	32.47	32.47	32.47	32.47	32.18	-
11 Jan 2024	30.98	32.60	30.98	32.47	32.18	1,500
10 Jan 2024	34.31	34.31	34.31	34.31	34.01	-
09 Jan 2024	34.31	34.31	34.31	34.31	34.01	400
08 Jan 2024	34.31	34.31	34.31	34.31	34.01	-
05 Jan 2024	34.31	34.31	34.31	34.31	34.01	-
04 Jan 2024	34.31	34.31	34.31	34.31	34.01	-
03 Jan 2024	34.31	34.31	34.31	34.31	34.01	1,500
02 Jan 2024	34.31	34.31	34.31	34.31	34.01	-
29 Dec 2023	34.31	34.31	34.31	34.31	34.01	1,300
28 Dec 2023	33.39	33.39	33.39	33.39	33.10	-
27 Dec 2023	33.39	33.39	33.39	33.39	33.10	-
26 Dec 2023	33.39	33.39	33.39	33.39	33.10	-
22 Dec 2023	33.39	33.39	33.39	33.39	33.10	-
21 Dec 2023	33.39	33.39	33.39	33.39	33.10	1,800
20 Dec 2023	33.44	33.44	33.44	33.44	33.15	1,800
19 Dec 2023	33.69	33.77	33.69	33.77	33.47	2,200
18 Dec 2023	33.01	33.32	33.00	33.03	32.74	700
15 Dec 2023	33.21	33.36	32.37	32.54	32.25	5,200
14 Dec 2023	32.63	33.58	32.63	33.37	33.08	1,000
13 Dec 2023	31.27	31.27	31.25	31.25	30.98	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.40+50.10(+0.63%)

ASX 2007,730.10+47.70(+0.62%)

AUD/USD0.6629+0.0003(+0.05%)

OIL78.78+0.30(+0.38%)

GOLD2,332.10+0.90(+0.04%)

Bitcoin AUD95,306.40-1,084.35(-1.12%)

Russel Metals Inc. (RUSMF)

ALL ORDS
8,002.40
+50.10(+0.63%)

ASX 200
7,730.10
+47.70(+0.62%)

AUD/USD
0.6629
+0.0003(+0.05%)

OIL
78.78
+0.30(+0.38%)

GOLD
2,332.10
+0.90(+0.04%)

Bitcoin AUD
95,306.40
-1,084.35(-1.12%)