Russel Metals Inc. ( RUSMF) - Price History
Stock symbol RUSMF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RUSMF (Russel Metals Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.31 | $34.31 |
| December 2023 | $34.31 | $34.31 |
| November 2023 | $28.18 | $28.18 |
| October 2023 | $24.63 | $24.89 |
| September 2023 | $27.88 | $28.17 |
| August 2023 | $28.98 | $29.29 |
| July 2023 | $29.08 | $29.69 |
| June 2023 | $26.80 | $27.36 |
| May 2023 | $25.61 | $26.44 |
| April 2023 | $22.73 | $23.47 |
| March 2023 | $23.90 | $24.67 |
| February 2023 | $25.20 | $26.02 |
| January 2023 | $23.33 | $24.35 |
| December 2022 | $20.57 | $21.47 |
| November 2022 | $20.40 | $21.29 |
| October 2022 | $19.33 | $20.45 |
| September 2022 | $17.40 | $18.41 |
| August 2022 | $20.45 | $21.63 |
| July 2022 | $19.37 | $20.75 |
| June 2022 | $18.52 | $19.84 |
| May 2022 | $23.46 | $25.13 |
| April 2022 | $24.62 | $26.70 |
| March 2022 | $24.81 | $26.91 |
| February 2022 | $22.82 | $24.74 |
| January 2022 | $22.72 | $24.95 |
| December 2021 | $23.94 | $26.29 |
| November 2021 | $23.61 | $25.93 |
| October 2021 | $23.69 | $26.30 |
| September 2021 | $21.71 | $24.10 |
| August 2021 | $24.53 | $27.23 |
| July 2021 | $24.87 | $27.90 |
| June 2021 | $24.14 | $27.08 |
| May 2021 | $24.40 | $27.37 |
| April 2021 | $20.27 | $23 |
| March 2021 | $17.55 | $19.91 |
| February 2021 | $17.06 | $19.36 |
| January 2021 | $15.57 | $17.94 |
| December 2020 | $15.53 | $17.89 |
| November 2020 | $13.83 | $15.93 |
| October 2020 | $11.19 | $13.13 |
| September 2020 | $11.64 | $13.66 |
| August 2020 | $12.36 | $14.50 |
| July 2020 | $11.21 | $13.42 |
| June 2020 | $9.90 | $11.85 |
| May 2020 | $8.89 | $10.64 |
| April 2020 | $8.68 | $10.66 |
| March 2020 | $7.49 | $9.20 |
| February 2020 | $11.53 | $14.16 |
| January 2020 | $13.24 | $16.56 |
| December 2019 | $13.87 | $17.35 |
| November 2019 | $13.41 | $16.77 |
| October 2019 | $12.78 | $16.25 |
| September 2019 | $12.58 | $16 |
| August 2019 | $11.75 | $14.95 |
| July 2019 | $12.36 | $16.02 |
| June 2019 | $13.01 | $16.86 |
| May 2019 | $12.06 | $15.63 |
| April 2019 | $13.40 | $17.68 |
| March 2019 | $13.29 | $17.53 |
| February 2019 | $13.88 | $18.31 |
| January 2019 | $13.13 | $17.67 |
| December 2018 | $11.64 | $15.66 |
| November 2018 | $12.95 | $17.43 |
| October 2018 | $13.56 | $18.55 |
| September 2018 | $15.17 | $20.74 |
| August 2018 | $16.42 | $22.45 |
| July 2018 | $15.29 | $21.27 |
| June 2018 | $14.97 | $20.82 |
| May 2018 | $16.23 | $22.58 |
| April 2018 | $16.11 | $22.71 |
| March 2018 | $15.08 | $21.26 |
| February 2018 | $16.52 | $23.28 |
| January 2018 | $17.66 | $25.20 |
| December 2017 | $16.19 | $23.10 |
| November 2017 | $15.67 | $22.36 |
| October 2017 | $15.39 | $22.25 |
| September 2017 | $15.35 | $22.20 |
| August 2017 | $14.36 | $20.77 |
| July 2017 | $13.88 | $20.36 |
| June 2017 | $13.70 | $20.10 |
| May 2017 | $12.70 | $18.63 |
| April 2017 | $13.04 | $19.42 |
| March 2017 | $13.18 | $19.63 |
| February 2017 | $13.25 | $20.02 |
| January 2017 | $13.66 | $20.63 |
| December 2016 | $12.71 | $19.20 |
| November 2016 | $12.78 | $19.30 |
| October 2016 | $10.48 | $16.08 |
| September 2016 | $10.37 | $15.91 |
| August 2016 | $10.76 | $16.50 |
| July 2016 | $11.54 | $18 |
| June 2016 | $11.34 | $17.70 |
| May 2016 | $11.35 | $17.70 |
| April 2016 | $10.75 | $17.44 |
| March 2016 | $9.53 | $15.46 |
| February 2016 | $7.77 | $12.85 |
| January 2016 | $6.71 | $11.10 |
| December 2015 | $6.95 | $11.50 |
| November 2015 | $8.09 | $13.38 |
| October 2015 | $9.16 | $15.47 |
| September 2015 | $9.52 | $16.08 |
| August 2015 | $9.86 | $16.64 |
| July 2015 | $8.61 | $14.82 |
| June 2015 | $10.52 | $18.11 |
| May 2015 | $11.73 | $20.19 |
| April 2015 | $13.13 | $22.94 |
| March 2015 | $10.88 | $19 |
| February 2015 | $11.61 | $20.59 |
| January 2015 | $10.46 | $18.54 |
| December 2014 | $12.61 | $22.36 |
| November 2014 | $15.91 | $28.21 |
| October 2014 | $16.11 | $28.90 |
| September 2014 | $17.44 | $31.30 |
| August 2014 | $18.68 | $33.51 |
| July 2014 | $18.01 | $32.64 |
| June 2014 | $17.72 | $32.12 |
| May 2014 | $16.70 | $30.28 |
| April 2014 | $14.94 | $27.70 |
| March 2014 | $14.67 | $27.20 |
| February 2014 | $14.48 | $27.15 |
| January 2014 | $13.71 | $25.72 |
| December 2013 | $15.31 | $28.72 |
| November 2013 | $14.23 | $26.69 |
| October 2013 | $14.36 | $27.29 |
| September 2013 | $14.22 | $27.02 |
| August 2013 | $13.60 | $26.20 |
| July 2013 | $13.04 | $25.13 |
| June 2013 | $11.76 | $22.66 |
| May 2013 | $13.41 | $25.85 |
| April 2013 | $13.73 | $26.82 |
| March 2013 | $14.52 | $28.36 |
| February 2013 | $14.05 | $27.78 |
| January 2013 | $14.37 | $28.42 |
| December 2012 | $13.95 | $27.57 |
| November 2012 | $13.99 | $27.66 |
| October 2012 | $13.96 | $27.95 |
| September 2012 | $14 | $28.03 |
| August 2012 | $12.53 | $25.10 |
| July 2012 | $12.88 | $26.16 |
| June 2012 | $12.07 | $24.51 |
| May 2012 | $12.18 | $25.08 |
| April 2012 | $13.29 | $27.36 |
| March 2012 | $13.02 | $26.80 |
| February 2012 | $13.10 | $26.96 |
| January 2012 | $12.10 | $25.20 |
| December 2011 | $10.58 | $22.04 |
| November 2011 | $10.98 | $22.87 |
| October 2011 | $10.98 | $23.19 |
| September 2011 | $9.53 | $20.13 |
| August 2011 | $10.91 | $23.04 |
| July 2011 | $11.37 | $24.32 |
| June 2011 | $12 | $25.67 |
| May 2011 | $11.66 | $24.95 |
| April 2011 | $12.70 | $27.48 |
| March 2011 | $12.93 | $27.97 |
| February 2011 | $12.06 | $26.11 |
| January 2011 | $10.66 | $23.33 |
| December 2010 | $10.48 | $22.94 |
| November 2010 | $9.35 | $20.47 |
| October 2010 | $8.91 | $19.73 |
| September 2010 | $9.27 | $20.52 |
| August 2010 | $8.27 | $18.31 |
| July 2010 | $8.48 | $19.03 |
| June 2010 | $7.70 | $17.29 |
| May 2010 | $8.01 | $17.98 |
| April 2010 | $9.37 | $21.31 |
| March 2010 | $8.68 | $19.74 |
| February 2010 | $7.93 | $18.03 |
| January 2010 | $7.28 | $16.78 |
| December 2009 | $7.40 | $17.05 |
| November 2009 | $6.71 | $15.47 |
| October 2009 | $6.34 | $14.83 |
| September 2009 | $6.80 | $15.91 |
| August 2009 | $6.35 | $14.85 |
| July 2009 | $6.52 | $15.50 |
| June 2009 | $5.51 | $13.10 |
| May 2009 | $5.56 | $13.20 |
| April 2009 | $4.76 | $11.50 |
| March 2009 | $3.33 | $8.05 |
| February 2009 | $3.60 | $8.90 |
| January 2009 | $6.14 | $15.18 |
| December 2008 | $6.27 | $15.49 |
| November 2008 | $6.47 | $16.42 |
| October 2008 | $6.70 | $17 |
| September 2008 | $9.29 | $23.57 |
| August 2008 | $11.38 | $28.89 |
| July 2008 | $10.28 | $26.54 |
| June 2008 | $11.94 | $30.82 |
| May 2008 | $11.85 | $31.04 |
| April 2008 | $11.07 | $29 |
| March 2008 | $9.80 | $25.65 |
| February 2008 | $10.22 | $26.76 |
| January 2008 | $8.48 | $22.59 |
| December 2007 | $9.26 | $24.69 |
| November 2007 | $9.13 | $24.33 |
| October 2007 | $12 | $32.52 |
| September 2007 | $11.32 | $30.70 |
| August 2007 | $10.32 | $27.98 |
| July 2007 | $10.53 | $29 |
| June 2007 | $10.40 | $28.63 |
| May 2007 | $10.51 | $28.94 |
| April 2007 | $10.44 | $29.14 |
| March 2007 | $8.86 | $24.73 |
| February 2007 | $8.37 | $23.70 |
| January 2007 | $8.29 | $23.47 |
| December 2006 | $8.14 | $23.04 |
| November 2006 | $8.99 | $25.46 |
| October 2006 | $8.37 | $24.02 |
| September 2006 | $7.70 | $22.12 |
| August 2006 | $8.72 | $25.03 |
| July 2006 | $7.56 | $22.01 |
| June 2006 | $7.63 | $22.22 |
| May 2006 | $7.81 | $22.75 |
| April 2006 | $7.55 | $22.30 |
| March 2006 | $7.45 | $22.01 |
| February 2006 | $7.59 | $22.74 |
| January 2006 | $7.23 | $21.66 |
| December 2005 | $6.28 | $18.79 |
| November 2005 | $6 | $17.96 |
| October 2005 | $5.31 | $16.11 |
| September 2005 | $5.11 | $15.49 |
| August 2005 | $4.64 | $14.07 |
| July 2005 | $4.10 | $12.62 |
| June 2005 | $3.89 | $11.99 |
| May 2005 | $3.66 | $11.43 |
| April 2005 | $3.78 | $11.80 |
| March 2005 | $4.25 | $13.28 |
| February 2005 | $4.68 | $14.78 |
| January 2005 | $3.85 | $12.16 |
| December 2004 | $3.82 | $12.06 |
| November 2004 | $3.82 | $12.06 |
| October 2004 | $3.28 | $10.50 |
| September 2004 | $3.20 | $10.25 |
| July 2004 | $2.67 | $8.65 |
| June 2004 | $2.56 | $8.30 |
| May 2004 | $2.07 | $6.70 |
| April 2004 | $2.10 | $6.87 |
| March 2004 | $1.99 | $6.52 |
| February 2004 | $2 | $6.60 |
| January 2004 | $1.96 | $6.46 |
| December 2003 | $1.69 | $5.59 |
| November 2003 | $1.67 | $5.51 |
| September 2003 | $1.35 | $4.52 |
| September 2000 | $0.68 | $2.50 |
| August 2000 | $0.73 | $2.69 |
| July 2000 | $0.69 | $2.56 |
| June 2000 | $0.79 | $2.94 |
| May 2000 | $0.74 | $2.75 |
| April 2000 | $0.73 | $2.75 |
| March 2000 | $0.72 | $2.69 |
| February 2000 | $0.68 | $2.56 |
| January 2000 | $0.68 | $2.56 |
| December 1999 | $0.71 | $2.66 |
| November 1999 | $0.57 | $2.16 |
| October 1999 | $0.57 | $2.12 |
| September 1999 | $0.62 | $2.31 |
| August 1999 | $0.62 | $2.31 |
| July 1999 | $0.65 | $2.44 |
| June 1999 | $0.70 | $2.62 |
| May 1999 | $0.70 | $2.62 |
| April 1999 | $0.67 | $2.50 |
| March 1999 | $0.60 | $2.25 |
| February 1999 | $0.63 | $2.38 |
| January 1999 | $0.49 | $2.12 |
| December 1998 | $0.48 | $2.09 |
| November 1998 | $0.52 | $2.25 |
| October 1998 | $0.45 | $1.94 |
| September 1998 | $0.44 | $1.91 |
| August 1998 | $0.47 | $2.03 |
| July 1998 | $0.64 | $2.75 |
| June 1998 | $0.81 | $3.50 |
| May 1998 | $0.81 | $3.50 |
| April 1998 | $0.95 | $4.12 |
| March 1998 | $0.87 | $3.75 |
| February 1998 | $0.78 | $3.36 |
| January 1998 | $0.64 | $2.75 |
| December 1997 | $0.71 | $3.06 |
| November 1997 | $0.80 | $3.47 |
| October 1997 | $0.90 | $3.88 |
| September 1997 | $0.88 | $3.81 |
| August 1997 | $0.81 | $3.50 |
| July 1997 | $0.84 | $3.61 |
| June 1997 | $0.74 | $3.19 |
| May 1997 | $0.79 | $3.42 |
| April 1997 | $0.65 | $2.80 |
| March 1997 | $0.52 | $2.25 |
| February 1997 | $0.58 | $2.50 |
| January 1997 | $0.64 | $2.75 |
| December 1996 | $0.54 | $2.34 |
| November 1996 | $0.63 | $2.73 |
| October 1996 | $0.55 | $2.38 |
| September 1996 | $0.58 | $2.50 |
| August 1996 | $0.55 | $2.38 |
| July 1996 | $0.54 | $2.31 |
| June 1996 | $0.61 | $2.62 |
| May 1996 | $0.69 | $3 |
| April 1996 | $0.69 | $3 |
| March 1996 | $0.68 | $2.95 |
| February 1996 | $0.61 | $2.62 |
| January 1996 | $0.69 | $2.98 |
| December 1995 | $0.62 | $2.67 |
| November 1995 | $0.75 | $3.25 |
| October 1995 | $0.75 | $3.25 |
| September 1995 | $0.78 | $3.38 |
| August 1995 | $0.81 | $3.50 |
| July 1995 | $0.78 | $3.38 |
| June 1995 | $0.87 | $3.75 |
| May 1995 | $0.95 | $4.12 |
| April 1995 | $0.98 | $4.25 |
| February 1995 | $1.10 | $4.75 |
| January 1995 | $1.04 | $4.50 |
| December 1994 | $0.96 | $4.16 |
| November 1994 | $0.98 | $4.25 |
| October 1994 | $1.21 | $5.25 |
| September 1994 | $1.16 | $5 |
| August 1994 | $1.19 | $5.16 |
| July 1994 | $1.22 | $5.28 |
| June 1994 | $1.04 | $4.50 |
| May 1994 | $1.04 | $4.50 |
| April 1994 | $1.22 | $5.27 |
| March 1994 | $1.39 | $6 |
| February 1994 | $1.37 | $5.91 |
RUSMF
Price: $34.31
52 week price:
Dividend Yield: 4.08%
5-year range yield:
Forward Dividend Yield: 5.07%
Payout Ratio: 62.12%
Dividend Per Share: 1.74 USD
Earnings Per Share: 2.80 USD
P/E Ratio: 8.70
Exchange: PNK
Sector: Industrials
Industry: Industrial Distribution
Country: Canada
Volume: 300
Market Capitalization: 1.7 billion
Average Dividend Frequency: 6
Years Paying Dividends: 25
DGR3: -7.44%
DGR5: 1.44%
DGR10: -2.85%
DGR20: 21.19%