RUSMF | Russel Metals | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Russel Metals (RUSMF)

OTC

$53.86-$0.87 (-1.59%)

Price as of Sep 11, 2026

N/A
Market Cap
83.63%
1-Year Change
Industrial Distribution
Industry

1 Month
-6.00%

Low Price$51.54

High Price$57.54
3 Months
+22.45%

Low Price$40.92

High Price$57.54
1 Year
+83.63%

Low Price$27.31

High Price$57.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	54.72	54.72	53.86	53.86	-1.59%	3,206
09/10/2026	54.75	54.75	54.73	54.73	-0.22%	3,196
09/09/2026	54.92	54.92	54.85	54.85	-0.28%	56,869
09/04/2026	55.00	55.00	55.00	55.00	+6.71%	12,569
09/01/2026	51.54	51.54	51.54	51.54	-2.85%	2,054
08/28/2026	$0.32 Dividend
08/27/2026	53.05	53.05	53.05	53.05	-1.58%	286
08/24/2026	54.22	54.22	53.91	53.91	+0.50%	770
08/20/2026	53.64	53.64	53.64	53.64	-2.05%	6,410
08/19/2026	55.58	55.59	54.76	54.76	-3.99%	30,068
08/17/2026	57.04	57.04	57.04	57.04	-0.86%	52,917
08/14/2026	57.54	57.54	57.54	57.54	+1.16%	9,106
08/12/2026	56.87	56.87	56.87	56.87	-0.74%	15,287
08/10/2026	57.16	57.30	57.16	57.30	+3.03%	10,977
08/07/2026	53.63	55.62	53.63	55.62	+10.90%	8,353
08/05/2026	50.15	50.15	50.15	50.15	+4.91%	3,208
07/29/2026	47.80	47.80	47.80	47.80	-4.17%	11,781
07/24/2026	49.88	49.88	49.88	49.88	+1.39%	10,947
07/20/2026	49.74	49.74	39.81	49.20	-1.87%	26,206
07/17/2026	49.65	50.13	49.65	50.13	+4.53%	12,764
07/15/2026	47.61	47.96	47.61	47.96	+2.50%	21,416
07/14/2026	46.79	46.79	46.79	46.79	+1.78%	7,269
07/13/2026	45.64	45.97	45.64	45.97	+5.40%	1,373
07/08/2026	43.62	43.62	43.62	43.62	+0.85%	8,668
07/07/2026	44.20	44.20	43.25	43.25	+5.68%	11,787
07/06/2026	40.92	40.92	40.92	40.92	-2.14%	242,153
06/29/2026	41.82	41.82	41.82	41.82	+0.43%	9,516
06/24/2026	41.64	41.64	41.64	41.64	-6.91%	50,515
06/22/2026	44.73	44.73	44.73	44.73	-0.40%	26,054
06/16/2026	44.49	44.91	44.49	44.91	+2.11%	29,392
06/11/2026	43.74	43.98	43.74	43.98	-0.03%	17,163
06/09/2026	43.99	44.00	43.99	44.00	-3.60%	7,039
06/04/2026	45.13	45.64	45.13	45.64	+1.13%	11,634
06/02/2026	44.72	45.13	44.72	45.13	+0.22%	11,590
05/29/2026	45.03	45.03	45.03	45.03	+0.78%	5,791
05/28/2026	44.68	44.68	44.68	44.68	+4.45%	11,798
05/28/2026	$0.32 Dividend
05/26/2026	43.07	43.07	42.78	42.78	+1.17%	41,453
05/22/2026	42.23	42.28	42.23	42.28	+1.30%	12,063
05/21/2026	41.74	41.74	41.74	41.74	+0.48%	7,961
05/19/2026	41.54	41.54	41.54	41.54	-1.59%	39,627
05/18/2026	42.21	42.21	42.21	42.21	+1.98%	1,200
05/15/2026	41.39	41.39	41.39	41.39	-1.64%	8,200
05/14/2026	43.28	43.28	42.09	42.09	+0.34%	6,509
05/13/2026	42.00	42.00	41.94	41.94	+2.30%	19,545
05/11/2026	41.00	41.00	41.00	41.00	-0.38%	26,406
05/07/2026	41.54	41.69	41.16	41.16	+0.19%	10,110
05/06/2026	40.33	41.39	39.37	41.08	+6.39%	44,255
05/05/2026	38.52	38.61	38.52	38.61	+0.75%	22,286
05/01/2026	38.45	38.45	38.33	38.33	+2.75%	12,633
04/28/2026	37.30	37.30	37.30	37.30	-1.53%	22,056
04/27/2026	37.96	37.96	37.83	37.88	+3.43%	2,304
04/22/2026	36.63	36.63	36.63	36.63	+0.75%	11,466
04/21/2026	36.35	36.35	36.35	36.35	+1.38%	351
04/17/2026	35.86	35.86	35.86	35.86	-0.22%	9,888
04/14/2026	36.41	36.41	35.94	35.94	-0.87%	21,698
04/13/2026	35.93	36.25	35.93	36.25	+0.38%	35,101
04/10/2026	36.12	36.12	36.12	36.12	+0.91%	3,662
04/09/2026	35.68	35.79	35.68	35.79	+0.28%	2,403
04/08/2026	35.53	35.69	35.37	35.69	+3.52%	9,081
04/07/2026	34.48	34.48	34.48	34.48	+3.34%	4,369
04/02/2026	33.36	33.48	33.36	33.36	-1.47%	6,374
03/31/2026	33.86	33.86	33.86	33.86	+1.70%	5,691
03/27/2026	33.49	33.64	33.29	33.29	-3.04%	6,045
03/24/2026	34.43	34.53	34.34	34.34	+0.11%	30,878
03/23/2026	34.30	34.30	34.20	34.30	+3.11%	16,725
03/20/2026	32.89	33.26	32.89	33.26	-0.30%	116,990
03/19/2026	33.24	33.36	33.24	33.36	-3.10%	25,666
03/17/2026	34.43	34.43	34.43	34.43	+1.39%	22,655
03/16/2026	33.56	33.95	33.56	33.95	+2.69%	9,361
03/13/2026	33.07	33.07	33.07	33.07	-1.50%	6,421
03/12/2026	33.88	33.88	33.57	33.57	+0.89%	20,765
03/09/2026	33.55	33.66	33.27	33.27	-3.19%	14,728
03/05/2026	34.68	34.68	34.37	34.37	-1.36%	7,013
03/04/2026	34.84	34.84	34.84	34.84	+0.23%	7,149
03/03/2026	34.79	34.79	34.76	34.76	+0.09%	10,718
02/27/2026	34.69	34.79	34.69	34.73	+0.10%	34,306
02/27/2026	$0.31 Dividend
02/26/2026	34.82	34.82	34.70	34.70	+2.07%	1,218
02/20/2026	34.00	34.00	34.00	34.00	+0.70%	14,602
02/19/2026	33.76	33.76	33.76	33.76	-1.41%	28,070
02/17/2026	34.41	34.59	34.25	34.25	+3.44%	3,542
02/13/2026	32.94	33.11	32.45	33.11	-3.26%	39,859
02/12/2026	37.12	38.23	33.28	34.22	-5.86%	13,164
02/10/2026	36.18	36.35	36.18	36.35	+3.39%	1,074
02/06/2026	35.62	35.62	35.16	35.16	-1.59%	26,736
02/05/2026	35.73	35.73	35.73	35.73	+1.47%	19,407
02/03/2026	35.21	35.21	35.21	35.21	+1.47%	30,601
02/02/2026	34.54	34.73	34.54	34.70	-0.89%	3,460
01/30/2026	35.01	35.01	35.01	35.01	-0.56%	29,748
01/29/2026	35.21	35.21	35.21	35.21	+1.77%	25,351
01/28/2026	34.59	34.59	34.59	34.59	+0.06%	18,717
01/27/2026	34.57	34.57	34.57	34.57	+0.72%	7,000
01/26/2026	34.35	34.35	34.24	34.33	+0.16%	2,361
01/22/2026	34.09	34.27	34.09	34.27	+1.04%	609
01/21/2026	33.92	33.92	33.92	33.92	+2.00%	6,596
01/20/2026	33.25	33.25	33.25	33.25	-1.62%	24,356
01/16/2026	33.80	33.80	33.80	33.80	+1.65%	19,156
01/15/2026	33.25	33.25	33.25	33.25	+0.44%	554
01/14/2026	32.72	33.12	32.72	33.11	+1.78%	28,446