Canada Markets closed

Russel Metals Inc. (RMZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.40+0.60 (+2.88%)
At close: 08:00AM CEST
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 202220.8020.8020.8020.8020.80-
Aug 09, 202221.2021.2021.2021.2021.20-
Aug 08, 202221.0021.0021.0021.0021.00-
Aug 05, 202221.0021.0021.0021.0021.00-
Aug 04, 202221.0021.0021.0021.0021.00-
Aug 03, 202220.6020.6020.6020.6020.60-
Aug 02, 202220.8020.8020.8020.8020.80-
Aug 01, 202221.0021.0021.0021.0021.00-
Jul 29, 202220.4020.4020.4020.4020.40-
Jul 28, 202220.4020.4020.4020.4020.40-
Jul 27, 202220.0020.0020.0020.0020.00-
Jul 26, 202220.4020.4020.4020.4020.4049
Jul 25, 202220.0020.0020.0020.0020.00-
Jul 22, 202220.4020.4020.4020.4020.40-
Jul 21, 202220.2020.2020.2020.2020.20-
Jul 20, 202220.0020.0020.0020.0020.00-
Jul 19, 202218.9018.9018.9018.9018.90-
Jul 18, 202218.5018.5018.5018.5018.50-
Jul 15, 202218.4018.4018.4018.4018.40-
Jul 14, 202218.7018.7018.7018.7018.70-
Jul 13, 202219.1019.1019.1019.1019.10-
Jul 12, 202219.2019.2019.2019.2019.20-
Jul 11, 202219.4019.4019.4019.4019.40-
Jul 08, 202219.5019.5019.5019.5019.50-
Jul 07, 202218.9018.9018.9018.9018.90-
Jul 06, 202218.4018.4018.4018.4018.40-
Jul 05, 202219.5019.8019.5019.8019.80100
Jul 04, 202219.3019.3019.3019.3019.30-
Jul 01, 202219.2019.2019.2019.2019.20-
Jun 30, 202219.0019.0019.0019.0019.00-
Jun 29, 202219.3019.3019.3019.3019.30-
Jun 28, 202219.1019.1019.1019.1019.10-
Jun 27, 202218.8018.8018.8018.8018.80-
Jun 24, 202218.3018.3018.3018.3018.30-
Jun 23, 202218.5018.5018.5018.5018.50-
Jun 22, 202219.6019.6019.6019.6019.60-
Jun 21, 202219.4019.4019.4019.4019.40-
Jun 20, 202219.1019.1019.1019.1019.10-
Jun 17, 202219.5019.5019.0019.0019.00100
Jun 16, 202221.4021.4021.4021.4021.40-
Jun 15, 202221.0021.0021.0021.0021.00-
Jun 14, 202221.2021.2021.2021.2021.20-
Jun 13, 202222.2022.2022.2022.2022.20-
Jun 10, 202222.6022.6022.6022.6022.60-
Jun 09, 202223.2023.2023.2023.2023.20-
Jun 08, 202223.8023.8023.8023.8023.80-
Jun 07, 202223.4023.4023.4023.4023.40-
Jun 06, 202223.0023.0023.0023.0023.00-
Jun 03, 202223.6023.6023.6023.6023.60-
Jun 02, 202223.6023.6023.6023.6023.60-
Jun 01, 202223.2023.2023.2023.2023.20-
May 31, 202223.2023.2023.2023.2023.20-
May 30, 202223.0023.0023.0023.0023.00-
May 27, 202222.8022.8022.8022.8022.80-
May 26, 202222.8023.0022.8023.0023.00100
May 25, 202222.6022.6022.6022.6022.60-
May 24, 202222.6022.6022.6022.6022.60-
May 23, 202222.8022.8022.8022.8022.80-
May 20, 202223.2023.2023.2023.2023.20-
May 19, 202223.2023.2023.2023.2023.20-
May 18, 202223.6023.6023.6023.6023.60-
May 17, 202223.2023.2023.2023.2023.20-
May 16, 202223.0023.0023.0023.0023.00-
May 13, 202222.4022.4022.4022.4022.40-
May 12, 202222.4022.4022.4022.4022.40-
May 11, 202222.4022.4022.4022.4022.40-
May 10, 202222.6022.6022.6022.6022.60-
May 09, 202224.0024.0024.0024.0024.00-
May 06, 202224.6024.6024.6024.6024.60-
May 05, 202225.0025.0025.0025.0025.00-
May 04, 202225.0025.0025.0025.0025.00-
May 03, 202224.8024.8024.8024.8024.80-
May 02, 202225.2025.2025.2025.2025.20-
Apr 29, 202225.4025.4025.4025.4025.40-
Apr 28, 202224.8024.8024.8024.8024.80-
Apr 27, 202224.2024.2024.2024.2024.20-
Apr 26, 202225.0025.0025.0025.0025.00-
Apr 25, 202226.0026.0026.0026.0026.00-
Apr 22, 202226.0026.0026.0026.0026.00-
Apr 21, 202226.0026.0026.0026.0026.00-
Apr 20, 202225.8025.8025.8025.8025.80-
Apr 19, 202225.2025.2025.2025.2025.20-
Apr 14, 202223.6023.6023.6023.6023.60-
Apr 13, 202223.0023.0023.0023.0023.00-
Apr 12, 202223.0023.0023.0023.0023.00-
Apr 11, 202223.0023.0023.0023.0023.00-
Apr 08, 202222.8023.0022.8023.0023.0053
Apr 07, 202222.6022.6022.6022.6022.60-
Apr 06, 202223.0023.0023.0023.0023.00-
Apr 05, 202223.2023.2023.2023.2023.20-
Apr 04, 202223.2023.2023.2023.2023.20-
Apr 01, 202223.8023.8023.8023.8023.80-
Mar 31, 202223.8023.8023.8023.8023.80-
Mar 30, 202224.0024.0024.0024.0024.00-
Mar 29, 202224.2024.2024.2024.2024.20-
Mar 28, 202224.6024.6024.6024.6024.60-
Mar 25, 202224.6024.6024.6024.6024.60-
Mar 24, 202224.2024.2024.2024.2024.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...