Advertisement
U.S. markets closed

RPM International Inc. (RPM)

NYSE - Nasdaq Real Time Price. Currency in USD
118.95-1.23 (-1.02%)
At close: 04:00PM EDT
119.00 +0.05 (+0.04%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024120.12120.74118.80118.95118.95636,600
Mar 27, 2024118.48120.20118.48120.18120.18367,600
Mar 26, 2024118.11118.52117.47117.67117.67414,900
Mar 25, 2024118.58118.72117.64117.91117.91343,200
Mar 22, 2024119.21119.42118.43118.69118.69355,000
Mar 21, 2024118.32119.27117.77119.21119.21390,600
Mar 20, 2024116.77118.14116.31117.76117.76408,000
Mar 19, 2024115.72116.55115.29116.46116.46442,900
Mar 18, 2024116.32116.97115.30115.56115.56488,800
Mar 15, 2024114.89116.67114.72115.69115.691,167,200
Mar 14, 2024117.41117.98115.41115.80115.80722,200
Mar 13, 2024118.09119.16117.52117.89117.89514,900
Mar 12, 2024117.50118.61117.03118.26118.26467,500
Mar 11, 2024117.35117.60116.09117.57117.57413,800
Mar 08, 2024118.98119.12117.25117.36117.36330,100
Mar 07, 2024117.76119.39117.66118.58118.58435,600
Mar 06, 2024116.81117.18115.81116.91116.91652,300
Mar 05, 2024116.07117.11115.14116.05116.05419,700
Mar 04, 2024115.43117.61115.15116.47116.47648,600
Mar 01, 2024114.70115.63114.15114.77114.77465,800
Feb 29, 2024114.49115.59113.77115.35115.35984,800
Feb 28, 2024112.37114.32112.12114.20114.20446,800
Feb 27, 2024112.43112.85111.70112.77112.77409,900
Feb 26, 2024112.65113.00111.63112.09112.09387,700
Feb 23, 2024112.86113.13112.57112.72112.72445,300
Feb 22, 2024110.35112.55110.35112.34112.34592,000
Feb 21, 2024109.03110.49108.33110.49110.49540,300
Feb 20, 2024108.11108.98107.95108.84108.84351,300
Feb 16, 2024108.62109.72108.40108.44108.44451,900
Feb 15, 2024108.79109.81108.79109.12109.12471,200
Feb 14, 2024109.27109.36107.85108.14108.14477,800
Feb 13, 2024107.76109.19107.38108.55108.55823,600
Feb 12, 2024108.17109.99108.11109.53109.53636,100
Feb 09, 2024106.86108.08106.50107.81107.81572,600
Feb 08, 2024105.84106.50104.42106.49106.49546,200
Feb 07, 2024105.43106.27104.90105.98105.98417,600
Feb 06, 2024104.63105.29104.37104.87104.871,114,000
Feb 05, 2024105.33105.40103.63104.33104.33579,000
Feb 02, 2024107.06107.12106.06106.45106.45694,400
Feb 01, 2024107.19108.03106.43107.87107.87771,200
Jan 31, 2024107.95108.29106.31106.66106.661,644,300
Jan 30, 2024107.96108.40107.69107.92107.92425,800
Jan 29, 2024107.28108.24106.93108.22108.22427,500
Jan 26, 2024108.09108.84107.09107.41107.41542,700
Jan 25, 2024107.00107.75106.49107.52107.52653,900
Jan 24, 2024107.46107.46106.34106.52106.52462,800
Jan 23, 2024108.29108.29106.69106.98106.98461,200
Jan 22, 2024108.44109.07107.65107.95107.95638,200
Jan 19, 2024109.16109.16107.36108.10108.10769,400
Jan 18, 2024107.82109.53107.61109.36109.36516,400
Jan 18, 20240.46 Dividend
Jan 17, 2024106.65107.95106.47107.69107.23768,300
Jan 16, 2024106.65107.66106.00107.52107.06506,800
Jan 12, 2024107.06107.20105.24107.16106.70621,100
Jan 11, 2024107.81107.81106.04106.35105.90528,200
Jan 10, 2024105.73107.17105.73107.06106.60609,300
Jan 09, 2024105.30106.02104.66105.72105.27717,300
Jan 08, 2024105.32106.24104.81106.22105.77526,200
Jan 05, 2024103.38106.26103.15104.76104.31885,600
Jan 04, 2024102.99105.15100.82103.91103.471,886,700
Jan 03, 2024109.03109.05106.70107.14106.68982,800
Jan 02, 2024110.82111.08109.12109.74109.27692,200
Dec 29, 2023111.91112.54111.52111.63111.15468,600
Dec 28, 2023112.29112.59111.96112.11111.63318,600
Dec 27, 2023112.39113.16112.29112.63112.15324,300
Dec 26, 2023112.55113.15112.22112.70112.22427,400
Dec 22, 2023112.06112.77111.23112.27111.79252,200
Dec 21, 2023111.85112.01110.57111.64111.16368,800
Dec 20, 2023112.60113.37110.91110.93110.46600,300
Dec 19, 2023112.37113.01112.03112.77112.29540,900
Dec 18, 2023112.07112.07110.80111.60111.12447,900
Dec 15, 2023111.89112.90111.18111.92111.441,582,100
Dec 14, 2023110.65112.87110.00112.22111.74680,800
Dec 13, 2023107.11109.63106.93109.51109.04739,000
Dec 12, 2023107.70107.83107.05107.34106.88491,400
Dec 11, 2023107.60108.09107.23107.65107.19378,700
Dec 08, 2023106.71107.37106.21107.02106.56404,700
Dec 07, 2023106.23107.28106.17106.82106.36361,500
Dec 06, 2023105.33106.60105.33105.88105.43437,100
Dec 05, 2023104.00105.08103.10104.72104.27526,900
Dec 04, 2023104.04105.88104.04104.83104.38494,700
Dec 01, 2023102.85104.54102.85104.29103.84447,400
Nov 30, 2023101.20103.09100.87102.93102.49685,300
Nov 29, 2023101.87102.47100.56101.26100.83717,900
Nov 28, 2023102.41102.64100.87101.32100.89535,000
Nov 27, 2023101.85103.03101.56102.78102.34542,100
Nov 24, 2023101.65102.42101.54102.35101.91132,600
Nov 22, 2023102.76102.96101.48101.79101.36309,300
Nov 21, 2023102.18102.78101.84102.20101.76449,100
Nov 20, 2023101.33102.31100.70102.04101.60347,300
Nov 17, 2023102.17103.12101.25101.92101.48286,600
Nov 16, 2023101.78102.40101.52102.09101.65317,100
Nov 15, 2023102.30103.17100.90101.56101.13458,000
Nov 14, 202399.21103.3899.21102.51102.07916,400
Nov 13, 202397.3697.8996.7297.5197.09329,800
Nov 10, 202396.2498.1496.0997.7597.33710,400
Nov 09, 202397.1897.2295.9796.0195.60341,800
Nov 08, 202396.0197.2396.0197.0696.65448,900
Nov 07, 202396.1396.3795.4496.0495.63391,400
Nov 06, 202396.1496.5895.6996.2095.79440,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...