Russel Metals Inc. (RMZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 5 |
| Apr 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Apr 10, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Apr 09, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Apr 08, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Apr 05, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 04, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 5 |
| Apr 03, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 02, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Mar 28, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Mar 27, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 26, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 25, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Mar 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Mar 21, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Mar 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Mar 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 18, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Mar 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Mar 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Mar 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Mar 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Mar 08, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Mar 07, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Mar 06, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Mar 05, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Mar 04, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Mar 01, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Feb 29, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Feb 28, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Feb 28, 2024 | 0.4 Dividend | |||||
| Feb 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - |
| Feb 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| Feb 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| Feb 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Feb 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| Feb 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| Feb 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| Feb 16, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - |
| Feb 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| Feb 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - |
| Feb 13, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Feb 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - |
| Feb 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| Feb 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| Feb 07, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - |
| Feb 06, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - |
| Feb 05, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | - |
| Feb 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| Feb 01, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | - |
| Jan 31, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Jan 30, 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 29.81 | 8 |
| Jan 29, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | - |
| Jan 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
| Jan 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | - |
| Jan 24, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| Jan 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| Jan 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
| Jan 19, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| Jan 18, 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.22 | 45 |
| Jan 17, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
| Jan 16, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| Jan 15, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | - |
| Jan 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | - |
| Jan 11, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | - |
| Jan 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - |
| Jan 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - |
| Jan 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - |
| Jan 05, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Jan 04, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Jan 03, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - |
| Jan 02, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - |
| Dec 29, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - |
| Dec 28, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - |
| Dec 27, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 80 |
| Dec 22, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Dec 21, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - |
| Dec 20, 2023 | 30.80 | 31.00 | 30.80 | 31.00 | 30.60 | 350 |
| Dec 19, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - |
| Dec 18, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| Dec 15, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | - |
| Dec 14, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | - |
| Dec 13, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.23 | - |
| Dec 12, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.23 | - |
| Dec 11, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.23 | 111 |
| Dec 08, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.23 | - |
| Dec 07, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - |
| Dec 06, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.84 | - |
| Dec 05, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | - |
| Dec 04, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.06 | - |
| Dec 01, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.47 | - |
| Nov 30, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | - |
| Nov 29, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - |
| Nov 28, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.47 | - |
| Nov 28, 2023 | 0.4 Dividend | |||||
| Nov 27, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.88 | - |
| Nov 24, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.68 | - |
| Nov 23, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.