Russel Metals Inc.
RUSMFOTCIndustrials● Active
$45.27
$-0.13(-0.29%)
Market Cap$2.5B
P/E Ratio—
52W High$45.91
52W Low$27.78
Russel Metals Inc.（RUSMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rusmf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.91
Jun 5, 2026
-1.4% from here
5-Year Low5Y
$17.67
Oct 13, 2022
+156.2% from low
IPO Priceadj.
$17.67
Jun 9, 2010
+156.2% since IPO
1 Year Ago
$31.70
Jun 9, 2025
+42.8% in 1Y
5 Years Ago
$27.37
Jun 9, 2021
+65.4% in 5Y
10 Years Ago
$19.33
Jun 9, 2016
+134.2% in 10Y
Historical Price Data · RUSMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0K | +0.00% |
| Jun 5, 2026 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 0K | +0.00% |
| Jun 4, 2026 | $45.40 | $45.91 | $45.40 | $45.91 | $45.91 | 12K | +1.12% |
| Jun 3, 2026 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0K | +0.00% |
| Jun 2, 2026 | $44.99 | $45.40 | $44.99 | $45.40 | $45.40 | 12K | +0.91% |
| Jun 1, 2026 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0K | +0.00% |
| May 29, 2026 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 6K | +0.00% |
| May 28, 2026 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 12K | +0.00% |
| May 27, 2026 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0K | +0.00% |
| May 26, 2026 | $43.65 | $43.65 | $43.35 | $43.35 | $43.35 | 42K | -0.69% |
| May 22, 2026 | $42.80 | $42.85 | $42.80 | $42.85 | $42.85 | 12K | +0.12% |
| May 21, 2026 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 8K | +0.00% |
| May 20, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0K | +0.00% |
| May 19, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 40K | +0.00% |
| May 18, 2026 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 1K | +0.00% |
| May 15, 2026 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 8K | +0.00% |
| May 14, 2026 | $43.86 | $43.86 | $42.65 | $42.65 | $42.65 | 7K | -2.76% |
| May 13, 2026 | $42.56 | $42.56 | $42.51 | $42.51 | $42.51 | 20K | -0.12% |
| May 12, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 1K | +0.00% |
| May 11, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 26K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RUSMF
Jan 1 → Dec 31 · 6 years2026+41.2%$32.07 → $45.27
+41.2%
2025+10.8%$28.95 → $32.07
+10.8%
2024-15.8%$34.31 → $28.90
-15.8%
2023+59.8%$21.47 → $34.31
+59.8%
2022-9.8%$23.80 → $21.47
-9.8%
2021-5.0%$27.66 → $26.29
-5.0%
Best Year2023 · +59.8%
Worst Year2024 · -15.8%
Positive Years3 / 6
Avg Annual Return+13.5%
6Y Total Return+63.7%
6Y CAGR~+8.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in RUSMF?
If you invested $1,000 in RUSMF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,342
Total Return+134.2%
CAGR~+8.9% / yr
Profit+$1,342
Based on Jun 9, 2016 · $19.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Russel Metals Inc.（RUSMF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $45.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RUSMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RUSMF 历史股价FMP 日线复权 OHLCV