Mail

RPM - RPM International Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	82.69	82.99	80.86	82.48	82.48	557,300
02 Jun 2023	81.39	84.37	81.07	83.73	83.73	680,000
01 Jun 2023	79.87	80.29	79.37	80.05	80.05	636,800
31 May 2023	79.25	80.12	79.25	79.79	79.79	2,302,800
30 May 2023	80.09	80.54	79.56	79.76	79.76	611,100
26 May 2023	80.34	80.86	79.63	80.08	80.08	559,000
25 May 2023	79.44	80.30	79.38	80.11	80.11	910,200
24 May 2023	79.56	80.20	79.34	79.79	79.79	769,800
23 May 2023	79.21	79.86	78.95	79.52	79.52	560,000
22 May 2023	80.12	80.39	79.23	79.75	79.75	588,300
19 May 2023	81.35	81.45	79.65	80.08	80.08	569,600
18 May 2023	79.34	80.88	79.06	80.80	80.80	364,500
17 May 2023	78.87	79.86	78.52	79.39	79.39	440,500
16 May 2023	81.00	81.00	78.78	78.90	78.90	676,000
15 May 2023	80.79	81.37	80.51	80.74	80.74	389,600
12 May 2023	81.02	81.45	80.12	80.68	80.68	450,900
11 May 2023	80.57	80.77	79.70	80.61	80.61	418,400
10 May 2023	80.74	81.17	79.37	80.88	80.88	439,700
09 May 2023	80.09	80.26	79.40	79.75	79.75	314,800
08 May 2023	81.63	81.74	80.38	80.53	80.53	336,200
05 May 2023	80.79	81.83	80.52	81.21	81.21	403,700
04 May 2023	81.24	81.54	79.58	79.89	79.89	372,100
03 May 2023	82.00	82.98	81.20	81.29	81.29	655,200
02 May 2023	80.91	81.87	79.98	81.81	81.81	689,100
01 May 2023	81.80	82.40	81.34	81.35	81.35	391,500
28 Apr 2023	81.52	82.53	81.27	82.03	82.03	841,200
27 Apr 2023	79.54	81.35	79.54	81.28	81.28	758,900
26 Apr 2023	79.86	80.40	78.98	79.21	79.21	481,600
25 Apr 2023	81.61	81.84	80.20	80.33	80.33	568,400
24 Apr 2023	82.51	83.02	82.06	82.30	82.30	473,200
21 Apr 2023	83.94	83.94	81.95	82.12	82.12	712,200
20 Apr 2023	82.85	83.85	82.53	83.53	83.53	665,800
19 Apr 2023	81.93	83.02	81.30	82.96	82.96	535,700
18 Apr 2023	82.80	82.83	81.47	82.22	82.22	524,300
17 Apr 2023	81.03	82.54	80.86	82.48	82.48	467,100
14 Apr 2023	81.55	82.55	80.98	81.26	81.26	529,300
13 Apr 2023	81.85	82.29	81.49	81.67	81.67	596,600
12 Apr 2023	82.37	82.59	81.65	81.89	81.89	665,700
12 Apr 2023	0.42 Dividend
11 Apr 2023	82.55	83.00	81.82	82.10	81.68	749,200
10 Apr 2023	80.50	82.27	80.30	82.14	81.72	946,700
06 Apr 2023	80.00	83.15	79.47	81.19	80.77	2,205,300
05 Apr 2023	84.76	85.08	83.58	84.33	83.90	1,536,900
04 Apr 2023	88.17	88.83	85.24	85.53	85.09	887,300
03 Apr 2023	87.64	89.24	87.61	88.35	87.90	1,011,500
31 Mar 2023	85.31	87.37	84.76	87.24	86.79	727,600
30 Mar 2023	86.12	86.16	84.43	85.05	84.61	711,400
29 Mar 2023	85.84	85.94	85.16	85.74	85.30	392,600
28 Mar 2023	84.20	85.13	83.88	84.82	84.39	477,100
27 Mar 2023	84.19	84.44	83.23	83.96	83.53	549,800
24 Mar 2023	82.58	83.36	81.09	83.34	82.91	825,700
23 Mar 2023	83.17	84.51	82.16	83.04	82.62	710,300
22 Mar 2023	86.42	86.43	83.18	83.20	82.77	1,168,800
21 Mar 2023	86.31	86.91	85.79	86.71	86.27	556,600
20 Mar 2023	84.82	85.56	84.51	85.26	84.82	581,300
17 Mar 2023	84.48	84.68	83.08	84.34	83.91	1,341,900
16 Mar 2023	83.72	85.12	83.34	84.98	84.55	1,321,900
15 Mar 2023	84.58	84.95	83.45	84.19	83.76	721,800
14 Mar 2023	85.89	86.67	84.80	86.22	85.78	513,200
13 Mar 2023	84.47	86.09	84.07	84.44	84.01	496,500
10 Mar 2023	87.41	87.41	84.35	85.31	84.87	621,200
09 Mar 2023	88.62	89.17	86.75	87.03	86.58	334,500
08 Mar 2023	87.93	88.62	87.54	88.46	88.01	409,400
07 Mar 2023	89.35	89.59	87.53	88.05	87.60	560,400
06 Mar 2023	91.14	91.39	89.33	89.34	88.88	606,200
03 Mar 2023	90.84	91.10	89.73	91.07	90.60	412,400
02 Mar 2023	88.47	90.28	88.10	90.16	89.70	444,500
01 Mar 2023	88.09	89.49	87.85	88.95	88.49	504,700
28 Feb 2023	88.41	89.44	88.32	88.63	88.18	658,200
27 Feb 2023	88.10	89.16	87.88	88.37	87.92	442,600
24 Feb 2023	85.76	87.59	85.50	87.31	86.86	674,500
23 Feb 2023	87.27	87.90	85.78	86.81	86.37	250,500
22 Feb 2023	85.86	87.32	85.78	86.97	86.53	529,500
21 Feb 2023	87.83	87.87	85.52	85.57	85.13	370,700
17 Feb 2023	87.76	88.51	87.19	88.07	87.62	492,000
16 Feb 2023	87.71	88.96	87.44	87.78	87.33	428,800
15 Feb 2023	88.91	89.66	88.40	89.19	88.73	367,200
14 Feb 2023	88.57	89.65	88.08	89.10	88.64	411,000
13 Feb 2023	87.44	88.57	87.33	88.57	88.12	386,000
10 Feb 2023	87.92	88.39	86.75	87.12	86.67	504,200
09 Feb 2023	89.31	89.97	88.15	88.23	87.78	316,600
08 Feb 2023	89.96	90.79	88.81	89.00	88.54	444,500
07 Feb 2023	90.12	90.90	89.60	90.36	89.90	447,300
06 Feb 2023	91.17	91.62	90.17	90.83	90.37	388,800
03 Feb 2023	91.83	92.36	90.96	91.39	90.92	498,000
02 Feb 2023	91.50	93.16	91.20	92.37	91.90	601,700
01 Feb 2023	89.46	91.30	88.92	90.84	90.38	567,900
31 Jan 2023	88.18	89.92	87.73	89.91	89.45	520,000
30 Jan 2023	88.03	89.62	87.69	87.70	87.25	437,300
27 Jan 2023	87.44	88.31	87.15	87.99	87.54	390,600
26 Jan 2023	85.79	88.16	85.71	87.47	87.02	496,200
25 Jan 2023	86.73	88.26	86.56	88.04	87.59	422,200
24 Jan 2023	87.06	88.56	86.41	87.74	87.29	505,700
23 Jan 2023	86.79	87.82	86.13	87.14	86.69	596,700
20 Jan 2023	84.02	86.88	83.81	86.84	86.40	815,600
19 Jan 2023	84.80	85.05	83.56	83.67	83.24	662,500
19 Jan 2023	0.42 Dividend
18 Jan 2023	86.91	87.59	85.58	85.66	84.80	689,800
17 Jan 2023	87.23	87.61	86.37	86.78	85.91	513,800
13 Jan 2023	86.57	87.77	86.37	87.06	86.19	659,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...