UK markets closed

RPM International Inc. (RPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.38+0.49 (+0.46%)
At close: 04:00PM EDT
107.38 0.00 (0.00%)
After hours: 05:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024107.71108.85107.37107.38107.38356,500
25 Apr 2024107.42107.42106.38106.89106.89472,500
24 Apr 2024107.54108.76107.03107.93107.93671,400
23 Apr 2024107.02108.33106.78107.87107.87345,100
22 Apr 2024107.04108.51106.53107.88107.88521,100
19 Apr 2024107.57108.04105.95106.57106.57644,800
18 Apr 2024107.93108.42106.97107.38107.38537,300
18 Apr 20240.46 Dividend
17 Apr 2024108.45108.75106.79107.36106.90567,100
16 Apr 2024108.13108.53107.30107.89107.43424,600
15 Apr 2024109.41109.96107.78108.40107.94505,200
12 Apr 2024108.78109.03107.84108.45107.99480,300
11 Apr 2024110.94111.31109.80109.82109.35658,800
10 Apr 2024110.81112.19110.54110.64110.17548,500
09 Apr 2024113.55114.08111.64113.07112.59526,300
08 Apr 2024113.03113.89112.93113.10112.62728,300
05 Apr 2024112.06113.70112.06112.91112.43771,500
04 Apr 2024115.57116.81110.77111.69111.211,605,500
03 Apr 2024116.67118.67116.67118.52118.011,020,600
02 Apr 2024117.58117.91116.31116.85116.35730,400
01 Apr 2024118.93118.93117.20118.29117.78519,600
28 Mar 2024120.12120.74118.80118.95118.44636,600
27 Mar 2024118.48120.20118.48120.18119.67367,600
26 Mar 2024118.11118.52117.47117.67117.17414,900
25 Mar 2024118.58118.72117.64117.91117.40343,200
22 Mar 2024119.21119.42118.43118.69118.18355,000
21 Mar 2024118.32119.27117.77119.21118.70390,600
20 Mar 2024116.77118.14116.31117.76117.26408,000
19 Mar 2024115.72116.55115.29116.46115.96442,900
18 Mar 2024116.32116.97115.30115.56115.06488,800
15 Mar 2024114.89116.67114.72115.69115.191,167,200
14 Mar 2024117.41117.98115.41115.80115.30722,200
13 Mar 2024118.09119.16117.52117.89117.38514,900
12 Mar 2024117.50118.61117.03118.26117.75467,500
11 Mar 2024117.35117.60116.09117.57117.07413,800
08 Mar 2024118.98119.12117.25117.36116.86330,100
07 Mar 2024117.76119.39117.66118.58118.07435,600
06 Mar 2024116.81117.18115.81116.91116.41652,300
05 Mar 2024116.07117.11115.14116.05115.55419,700
04 Mar 2024115.43117.61115.15116.47115.97648,600
01 Mar 2024114.70115.63114.15114.77114.28465,800
29 Feb 2024114.49115.59113.77115.35114.86984,800
28 Feb 2024112.37114.32112.12114.20113.71446,800
27 Feb 2024112.43112.85111.70112.77112.29409,900
26 Feb 2024112.65113.00111.63112.09111.61387,700
23 Feb 2024112.86113.13112.57112.72112.24445,300
22 Feb 2024110.35112.55110.35112.34111.86592,000
21 Feb 2024109.03110.49108.33110.49110.02540,300
20 Feb 2024108.11108.98107.95108.84108.37351,300
16 Feb 2024108.62109.72108.40108.44107.98451,900
15 Feb 2024108.79109.81108.79109.12108.65471,200
14 Feb 2024109.27109.36107.85108.14107.68477,800
13 Feb 2024107.76109.19107.38108.55108.08823,600
12 Feb 2024108.17109.99108.11109.53109.06636,100
09 Feb 2024106.86108.08106.50107.81107.35572,600
08 Feb 2024105.84106.50104.42106.49106.03546,200
07 Feb 2024105.43106.27104.90105.98105.53417,600
06 Feb 2024104.63105.29104.37104.87104.421,114,000
05 Feb 2024105.33105.40103.63104.33103.88579,000
02 Feb 2024107.06107.12106.06106.45105.99694,400
01 Feb 2024107.19108.03106.43107.87107.41771,200
31 Jan 2024107.95108.29106.31106.66106.201,644,300
30 Jan 2024107.96108.40107.69107.92107.46425,800
29 Jan 2024107.28108.24106.93108.22107.76427,500
26 Jan 2024108.09108.84107.09107.41106.95542,700
25 Jan 2024107.00107.75106.49107.52107.06653,900
24 Jan 2024107.46107.46106.34106.52106.06462,800
23 Jan 2024108.29108.29106.69106.98106.52461,200
22 Jan 2024108.44109.07107.65107.95107.49638,200
19 Jan 2024109.16109.16107.36108.10107.64769,400
18 Jan 2024107.82109.53107.61109.36108.89516,400
18 Jan 20240.46 Dividend
17 Jan 2024106.65107.95106.47107.69106.77768,300
16 Jan 2024106.65107.66106.00107.52106.60506,800
12 Jan 2024107.06107.20105.24107.16106.25621,100
11 Jan 2024107.81107.81106.04106.35105.44528,200
10 Jan 2024105.73107.17105.73107.06106.15609,300
09 Jan 2024105.30106.02104.66105.72104.82717,300
08 Jan 2024105.32106.24104.81106.22105.31526,200
05 Jan 2024103.38106.26103.15104.76103.87885,600
04 Jan 2024102.99105.15100.82103.91103.021,886,700
03 Jan 2024109.03109.05106.70107.14106.23982,800
02 Jan 2024110.82111.08109.12109.74108.80692,200
29 Dec 2023111.91112.54111.52111.63110.68468,600
28 Dec 2023112.29112.59111.96112.11111.15318,600
27 Dec 2023112.39113.16112.29112.63111.67324,300
26 Dec 2023112.55113.15112.22112.70111.74427,400
22 Dec 2023112.06112.77111.23112.27111.31252,200
21 Dec 2023111.85112.01110.57111.64110.69368,800
20 Dec 2023112.60113.37110.91110.93109.98600,300
19 Dec 2023112.37113.01112.03112.77111.81540,900
18 Dec 2023112.07112.07110.80111.60110.65447,900
15 Dec 2023111.89112.90111.18111.92110.961,582,100
14 Dec 2023110.65112.87110.00112.22111.26680,800
13 Dec 2023107.11109.63106.93109.51108.58739,000
12 Dec 2023107.70107.83107.05107.34106.42491,400
11 Dec 2023107.60108.09107.23107.65106.73378,700
08 Dec 2023106.71107.37106.21107.02106.11404,700
07 Dec 2023106.23107.28106.17106.82105.91361,500
06 Dec 2023105.33106.60105.33105.88104.98437,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...