Canada markets open in 6 hours 5 minutes

RPM International Inc. (RPM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.43+0.52 (+0.49%)
At close: 04:00PM EDT
107.43 0.00 (0.00%)
After hours: 06:07PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024107.60109.57106.42107.43107.43894,600
Apr 30, 2024108.31108.47106.85106.91106.91558,100
Apr 29, 2024107.84108.64107.68108.58108.58364,400
Apr 26, 2024107.71108.85107.37107.38107.38406,600
Apr 25, 2024107.42107.42106.38106.89106.89472,500
Apr 24, 2024107.54108.76107.03107.93107.93671,400
Apr 23, 2024107.02108.33106.78107.87107.87345,100
Apr 22, 2024107.04108.51106.53107.88107.88521,100
Apr 19, 2024107.57108.04105.95106.57106.57644,800
Apr 18, 2024107.93108.42106.97107.38107.38537,300
Apr 18, 20240.46 Dividend
Apr 17, 2024108.45108.75106.79107.36106.90567,100
Apr 16, 2024108.13108.53107.30107.89107.43424,600
Apr 15, 2024109.41109.96107.78108.40107.94505,200
Apr 12, 2024108.78109.03107.84108.45107.99480,300
Apr 11, 2024110.94111.31109.80109.82109.35658,800
Apr 10, 2024110.81112.19110.54110.64110.17548,500
Apr 09, 2024113.55114.08111.64113.07112.59526,300
Apr 08, 2024113.03113.89112.93113.10112.62728,300
Apr 05, 2024112.06113.70112.06112.91112.43771,500
Apr 04, 2024115.57116.81110.77111.69111.211,605,500
Apr 03, 2024116.67118.67116.67118.52118.011,020,600
Apr 02, 2024117.58117.91116.31116.85116.35730,400
Apr 01, 2024118.93118.93117.20118.29117.78519,600
Mar 28, 2024120.12120.74118.80118.95118.44636,600
Mar 27, 2024118.48120.20118.48120.18119.67367,600
Mar 26, 2024118.11118.52117.47117.67117.17414,900
Mar 25, 2024118.58118.72117.64117.91117.40343,200
Mar 22, 2024119.21119.42118.43118.69118.18355,000
Mar 21, 2024118.32119.27117.77119.21118.70390,600
Mar 20, 2024116.77118.14116.31117.76117.26408,000
Mar 19, 2024115.72116.55115.29116.46115.96442,900
Mar 18, 2024116.32116.97115.30115.56115.06488,800
Mar 15, 2024114.89116.67114.72115.69115.191,167,200
Mar 14, 2024117.41117.98115.41115.80115.30722,200
Mar 13, 2024118.09119.16117.52117.89117.38514,900
Mar 12, 2024117.50118.61117.03118.26117.75467,500
Mar 11, 2024117.35117.60116.09117.57117.07413,800
Mar 08, 2024118.98119.12117.25117.36116.86330,100
Mar 07, 2024117.76119.39117.66118.58118.07435,600
Mar 06, 2024116.81117.18115.81116.91116.41652,300
Mar 05, 2024116.07117.11115.14116.05115.55419,700
Mar 04, 2024115.43117.61115.15116.47115.97648,600
Mar 01, 2024114.70115.63114.15114.77114.28465,800
Feb 29, 2024114.49115.59113.77115.35114.86984,800
Feb 28, 2024112.37114.32112.12114.20113.71446,800
Feb 27, 2024112.43112.85111.70112.77112.29409,900
Feb 26, 2024112.65113.00111.63112.09111.61387,700
Feb 23, 2024112.86113.13112.57112.72112.24445,300
Feb 22, 2024110.35112.55110.35112.34111.86592,000
Feb 21, 2024109.03110.49108.33110.49110.02540,300
Feb 20, 2024108.11108.98107.95108.84108.37351,300
Feb 16, 2024108.62109.72108.40108.44107.98451,900
Feb 15, 2024108.79109.81108.79109.12108.65471,200
Feb 14, 2024109.27109.36107.85108.14107.68477,800
Feb 13, 2024107.76109.19107.38108.55108.08823,600
Feb 12, 2024108.17109.99108.11109.53109.06636,100
Feb 09, 2024106.86108.08106.50107.81107.35572,600
Feb 08, 2024105.84106.50104.42106.49106.03546,200
Feb 07, 2024105.43106.27104.90105.98105.53417,600
Feb 06, 2024104.63105.29104.37104.87104.421,114,000
Feb 05, 2024105.33105.40103.63104.33103.88579,000
Feb 02, 2024107.06107.12106.06106.45105.99694,400
Feb 01, 2024107.19108.03106.43107.87107.41771,200
Jan 31, 2024107.95108.29106.31106.66106.201,644,300
Jan 30, 2024107.96108.40107.69107.92107.46425,800
Jan 29, 2024107.28108.24106.93108.22107.76427,500
Jan 26, 2024108.09108.84107.09107.41106.95542,700
Jan 25, 2024107.00107.75106.49107.52107.06653,900
Jan 24, 2024107.46107.46106.34106.52106.06462,800
Jan 23, 2024108.29108.29106.69106.98106.52461,200
Jan 22, 2024108.44109.07107.65107.95107.49638,200
Jan 19, 2024109.16109.16107.36108.10107.64769,400
Jan 18, 2024107.82109.53107.61109.36108.89516,400
Jan 18, 20240.46 Dividend
Jan 17, 2024106.65107.95106.47107.69106.77768,300
Jan 16, 2024106.65107.66106.00107.52106.60506,800
Jan 12, 2024107.06107.20105.24107.16106.25621,100
Jan 11, 2024107.81107.81106.04106.35105.44528,200
Jan 10, 2024105.73107.17105.73107.06106.15609,300
Jan 09, 2024105.30106.02104.66105.72104.82717,300
Jan 08, 2024105.32106.24104.81106.22105.31526,200
Jan 05, 2024103.38106.26103.15104.76103.87885,600
Jan 04, 2024102.99105.15100.82103.91103.021,886,700
Jan 03, 2024109.03109.05106.70107.14106.23982,800
Jan 02, 2024110.82111.08109.12109.74108.80692,200
Dec 29, 2023111.91112.54111.52111.63110.68468,600
Dec 28, 2023112.29112.59111.96112.11111.15318,600
Dec 27, 2023112.39113.16112.29112.63111.67324,300
Dec 26, 2023112.55113.15112.22112.70111.74427,400
Dec 22, 2023112.06112.77111.23112.27111.31252,200
Dec 21, 2023111.85112.01110.57111.64110.69368,800
Dec 20, 2023112.60113.37110.91110.93109.98600,300
Dec 19, 2023112.37113.01112.03112.77111.81540,900
Dec 18, 2023112.07112.07110.80111.60110.65447,900
Dec 15, 2023111.89112.90111.18111.92110.961,582,100
Dec 14, 2023110.65112.87110.00112.22111.26680,800
Dec 13, 2023107.11109.63106.93109.51108.58739,000
Dec 12, 2023107.70107.83107.05107.34106.42491,400
Dec 11, 2023107.60108.09107.23107.65106.73378,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...