UK markets closed

RPM International Inc. (0A62.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
108.19+0.85 (+0.79%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024107.57108.50107.50108.19108.19426
01 May 2024107.39107.39107.34107.34107.34271
30 Apr 2024107.71107.71107.71107.71107.712
29 Apr 2024------
26 Apr 2024------
25 Apr 2024107.19107.19106.47106.47106.4799
24 Apr 2024107.50107.75107.50107.50107.50717
23 Apr 2024------
22 Apr 2024107.71107.71107.12107.13107.13461
19 Apr 2024107.82107.82107.12107.12107.12142
18 Apr 2024107.78107.92107.60107.92107.92101
18 Apr 20240.46 Dividend
17 Apr 2024108.46108.55107.96107.96107.5044
16 Apr 2024107.50108.17107.50107.97107.51263
15 Apr 2024109.75109.75109.75109.75109.282
12 Apr 2024108.89108.94108.11108.11107.65331
11 Apr 2024------
10 Apr 2024111.53111.72111.53111.59111.111
09 Apr 2024------
08 Apr 2024113.67113.84113.13113.84113.352
05 Apr 2024113.01113.44112.57113.44112.96126
04 Apr 2024114.96115.99112.13112.13111.65187
03 Apr 2024117.38118.27117.38118.27117.771,056
02 Apr 2024116.67116.67116.67116.67116.1713
28 Mar 2024120.39120.39119.40119.40118.8961
27 Mar 2024119.40119.41119.40119.41118.907
26 Mar 2024118.10118.10118.10118.10117.602
25 Mar 2024118.37118.37118.37118.37117.874
22 Mar 2024119.17119.46118.82118.82118.3237
21 Mar 2024117.77118.69117.40118.69118.19309
20 Mar 2024116.64117.00116.64117.00116.5053
19 Mar 2024116.36116.39115.50115.50115.01140
18 Mar 2024116.24116.43116.24116.43115.932
15 Mar 2024114.77116.34114.77116.26115.7775
14 Mar 2024116.92116.92116.92116.92116.43219
13 Mar 2024118.94118.94118.94118.94118.43-
12 Mar 2024118.14118.14118.14118.14117.641
11 Mar 2024116.24116.25116.24116.25115.75-
08 Mar 2024119.08119.08119.08119.08118.571
07 Mar 2024117.90118.69117.90118.63118.1254
06 Mar 2024117.16117.16117.16117.16116.66-
05 Mar 2024116.29117.03116.22116.63116.133,397
04 Mar 2024115.66115.66115.66115.66115.172
01 Mar 2024114.62115.00114.04114.49114.00884
29 Feb 2024114.82114.82114.13114.13113.64375
28 Feb 2024112.48113.53112.48113.53113.05158
27 Feb 2024------
26 Feb 2024112.67112.67111.87112.13111.652
23 Feb 2024------
22 Feb 2024------
21 Feb 2024109.38110.09108.99110.09109.626
20 Feb 2024108.45108.45108.27108.27107.81-
19 Feb 2024------
16 Feb 2024109.35109.58108.43109.58109.111
15 Feb 2024109.28109.28109.28109.28108.812
14 Feb 2024109.48109.48108.24108.24107.781
13 Feb 2024107.30107.96107.30107.96107.50-
12 Feb 2024108.40109.35108.05109.27108.80141
09 Feb 2024106.83107.64106.69107.64107.1826
08 Feb 2024105.47105.49104.75104.75104.30214
07 Feb 2024104.88105.74104.23105.67105.227
06 Feb 2024105.04105.24104.80104.85104.4045
05 Feb 2024105.72105.72103.80103.80103.36411
02 Feb 2024107.06107.06106.29106.29105.8449
01 Feb 2024107.74107.74107.12107.16106.70280
31 Jan 2024108.08108.08107.98107.98107.521
30 Jan 2024108.20108.20107.76108.10107.642
29 Jan 2024107.34107.53107.04107.21106.756
26 Jan 2024108.09108.74107.00108.74108.2835,048
25 Jan 2024107.02107.55106.83106.83106.37456
24 Jan 2024------
23 Jan 2024------
22 Jan 2024108.46108.81107.68107.95107.49799
19 Jan 2024108.38108.38107.60108.36107.9039
18 Jan 2024108.17108.54108.02108.35107.89354
18 Jan 20240.46 Dividend
17 Jan 2024107.46107.68107.11107.47106.55421
16 Jan 2024106.17107.26106.01106.75105.842
15 Jan 2024------
12 Jan 2024107.72107.72105.37105.97105.07531
11 Jan 2024107.89107.89106.21106.46105.55256
10 Jan 2024106.53106.78106.12106.78105.8770
09 Jan 2024106.22106.22105.00105.23104.33394
08 Jan 2024105.80105.80105.16105.16104.265
05 Jan 2024------
04 Jan 2024102.90104.03101.59102.79101.92340
03 Jan 2024107.94108.32107.60108.10107.1892
02 Jan 2024110.53110.73109.23109.67108.73153
29 Dec 2023112.66112.66111.78111.79110.842
28 Dec 2023111.80112.49111.80112.36111.403
27 Dec 2023------
22 Dec 2023111.64112.61111.64112.51111.5534,379
21 Dec 2023------
20 Dec 2023112.81113.12112.10113.12112.162
19 Dec 2023112.30112.84112.26112.68111.72349
18 Dec 2023112.61112.61110.97111.48110.5347
15 Dec 2023112.71112.71111.98112.00111.054
14 Dec 2023110.04112.69110.04111.95111.004
13 Dec 2023107.90108.00107.90108.00107.081
12 Dec 2023108.05108.05107.65107.79106.8715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...