NYSE - Delayed Quote USD

RPM International Inc. (RPM)

106.57 -0.81 (-0.75%)
At close: April 19 at 4:00 PM EDT
106.57 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 107.57 108.04 105.95 106.57 106.57 644,800
Apr 18, 2024 0.46 Dividend
Apr 18, 2024 107.93 108.42 106.97 107.38 107.38 537,300
Apr 17, 2024 108.45 108.75 106.79 107.36 106.90 567,100
Apr 16, 2024 108.13 108.53 107.30 107.89 107.43 424,600
Apr 15, 2024 109.41 109.96 107.78 108.40 107.94 505,200
Apr 12, 2024 108.78 109.03 107.84 108.45 107.99 480,300
Apr 11, 2024 110.94 111.31 109.80 109.82 109.35 658,800
Apr 10, 2024 110.81 112.19 110.54 110.64 110.17 548,500
Apr 9, 2024 113.55 114.08 111.64 113.07 112.59 526,300
Apr 8, 2024 113.03 113.89 112.93 113.10 112.62 728,300
Apr 5, 2024 112.06 113.70 112.06 112.91 112.43 771,500
Apr 4, 2024 115.57 116.81 110.77 111.69 111.21 1,605,500
Apr 3, 2024 116.67 118.67 116.67 118.52 118.01 1,020,600
Apr 2, 2024 117.58 117.91 116.31 116.85 116.35 730,400
Apr 1, 2024 118.93 118.93 117.20 118.29 117.78 519,600
Mar 28, 2024 120.12 120.74 118.80 118.95 118.44 636,600
Mar 27, 2024 118.48 120.20 118.48 120.18 119.67 367,600
Mar 26, 2024 118.11 118.52 117.47 117.67 117.17 414,900
Mar 25, 2024 118.58 118.72 117.64 117.91 117.40 343,200
Mar 22, 2024 119.21 119.42 118.43 118.69 118.18 355,000
Mar 21, 2024 118.32 119.27 117.77 119.21 118.70 390,600
Mar 20, 2024 116.77 118.14 116.31 117.76 117.26 408,000
Mar 19, 2024 115.72 116.55 115.29 116.46 115.96 442,900
Mar 18, 2024 116.32 116.97 115.30 115.56 115.06 488,800
Mar 15, 2024 114.89 116.67 114.72 115.69 115.19 1,167,200
Mar 14, 2024 117.41 117.98 115.41 115.80 115.30 722,200
Mar 13, 2024 118.09 119.16 117.52 117.89 117.38 514,900
Mar 12, 2024 117.50 118.61 117.03 118.26 117.75 467,500
Mar 11, 2024 117.35 117.60 116.09 117.57 117.07 413,800
Mar 8, 2024 118.98 119.12 117.25 117.36 116.86 330,100
Mar 7, 2024 117.76 119.39 117.66 118.58 118.07 435,600
Mar 6, 2024 116.81 117.18 115.81 116.91 116.41 652,300
Mar 5, 2024 116.07 117.11 115.14 116.05 115.55 419,700
Mar 4, 2024 115.43 117.61 115.15 116.47 115.97 648,600
Mar 1, 2024 114.70 115.63 114.15 114.77 114.28 465,800
Feb 29, 2024 114.49 115.59 113.77 115.35 114.86 984,800
Feb 28, 2024 112.37 114.32 112.12 114.20 113.71 446,800
Feb 27, 2024 112.43 112.85 111.70 112.77 112.29 409,900
Feb 26, 2024 112.65 113.00 111.63 112.09 111.61 387,700
Feb 23, 2024 112.86 113.13 112.57 112.72 112.24 445,300
Feb 22, 2024 110.35 112.55 110.35 112.34 111.86 592,000
Feb 21, 2024 109.03 110.49 108.33 110.49 110.02 540,300
Feb 20, 2024 108.11 108.98 107.95 108.84 108.37 351,300
Feb 16, 2024 108.62 109.72 108.40 108.44 107.98 451,900
Feb 15, 2024 108.79 109.81 108.79 109.12 108.65 471,200
Feb 14, 2024 109.27 109.36 107.85 108.14 107.68 477,800
Feb 13, 2024 107.76 109.19 107.38 108.55 108.08 823,600
Feb 12, 2024 108.17 109.99 108.11 109.53 109.06 636,100
Feb 9, 2024 106.86 108.08 106.50 107.81 107.35 572,600
Feb 8, 2024 105.84 106.50 104.42 106.49 106.03 546,200
Feb 7, 2024 105.43 106.27 104.90 105.98 105.53 417,600
Feb 6, 2024 104.63 105.29 104.37 104.87 104.42 1,114,000
Feb 5, 2024 105.33 105.40 103.63 104.33 103.88 579,000
Feb 2, 2024 107.06 107.12 106.06 106.45 105.99 694,400
Feb 1, 2024 107.19 108.03 106.43 107.87 107.41 771,200
Jan 31, 2024 107.95 108.29 106.31 106.66 106.20 1,644,300
Jan 30, 2024 107.96 108.40 107.69 107.92 107.46 425,800
Jan 29, 2024 107.28 108.24 106.93 108.22 107.76 427,500
Jan 26, 2024 108.09 108.84 107.09 107.41 106.95 542,700
Jan 25, 2024 107.00 107.75 106.49 107.52 107.06 653,900
Jan 24, 2024 107.46 107.46 106.34 106.52 106.06 462,800
Jan 23, 2024 108.29 108.29 106.69 106.98 106.52 461,200
Jan 22, 2024 108.44 109.07 107.65 107.95 107.49 638,200
Jan 19, 2024 109.16 109.16 107.36 108.10 107.64 769,400
Jan 18, 2024 0.46 Dividend
Jan 18, 2024 107.82 109.53 107.61 109.36 108.89 516,400
Jan 17, 2024 106.65 107.95 106.47 107.69 106.77 768,300
Jan 16, 2024 106.65 107.66 106.00 107.52 106.60 506,800
Jan 12, 2024 107.06 107.20 105.24 107.16 106.25 621,100
Jan 11, 2024 107.81 107.81 106.04 106.35 105.44 528,200
Jan 10, 2024 105.73 107.17 105.73 107.06 106.15 609,300
Jan 9, 2024 105.30 106.02 104.66 105.72 104.82 717,300
Jan 8, 2024 105.32 106.24 104.81 106.22 105.31 526,200
Jan 5, 2024 103.38 106.26 103.15 104.76 103.87 885,600
Jan 4, 2024 102.99 105.15 100.82 103.91 103.02 1,886,700
Jan 3, 2024 109.03 109.05 106.70 107.14 106.23 982,800
Jan 2, 2024 110.82 111.08 109.12 109.74 108.80 692,200
Dec 29, 2023 111.91 112.54 111.52 111.63 110.68 468,600
Dec 28, 2023 112.29 112.59 111.96 112.11 111.15 318,600
Dec 27, 2023 112.39 113.16 112.29 112.63 111.67 324,300
Dec 26, 2023 112.55 113.15 112.22 112.70 111.74 427,400
Dec 22, 2023 112.06 112.77 111.23 112.27 111.31 252,200
Dec 21, 2023 111.85 112.01 110.57 111.64 110.69 368,800
Dec 20, 2023 112.60 113.37 110.91 110.93 109.98 600,300
Dec 19, 2023 112.37 113.01 112.03 112.77 111.81 540,900
Dec 18, 2023 112.07 112.07 110.80 111.60 110.65 447,900
Dec 15, 2023 111.89 112.90 111.18 111.92 110.96 1,582,100
Dec 14, 2023 110.65 112.87 110.00 112.22 111.26 680,800
Dec 13, 2023 107.11 109.63 106.93 109.51 108.58 739,000
Dec 12, 2023 107.70 107.83 107.05 107.34 106.42 491,400
Dec 11, 2023 107.60 108.09 107.23 107.65 106.73 378,700
Dec 8, 2023 106.71 107.37 106.21 107.02 106.11 404,700
Dec 7, 2023 106.23 107.28 106.17 106.82 105.91 361,500
Dec 6, 2023 105.33 106.60 105.33 105.88 104.98 437,100
Dec 5, 2023 104.00 105.08 103.10 104.72 103.83 526,900
Dec 4, 2023 104.04 105.88 104.04 104.83 103.93 494,700
Dec 1, 2023 102.85 104.54 102.85 104.29 103.40 447,400
Nov 30, 2023 101.20 103.09 100.87 102.93 102.05 685,300
Nov 29, 2023 101.87 102.47 100.56 101.26 100.40 717,900
Nov 28, 2023 102.41 102.64 100.87 101.32 100.45 535,000
Nov 27, 2023 101.85 103.03 101.56 102.78 101.90 542,100
Nov 24, 2023 101.65 102.42 101.54 102.35 101.48 132,600
Nov 22, 2023 102.76 102.96 101.48 101.79 100.92 309,300
Nov 21, 2023 102.18 102.78 101.84 102.20 101.33 449,100
Nov 20, 2023 101.33 102.31 100.70 102.04 101.17 347,300
Nov 17, 2023 102.17 103.12 101.25 101.92 101.05 286,600
Nov 16, 2023 101.78 102.40 101.52 102.09 101.22 317,100
Nov 15, 2023 102.30 103.17 100.90 101.56 100.69 458,000
Nov 14, 2023 99.21 103.38 99.21 102.51 101.63 916,400
Nov 13, 2023 97.36 97.89 96.72 97.51 96.68 329,800
Nov 10, 2023 96.24 98.14 96.09 97.75 96.92 710,400
Nov 9, 2023 97.18 97.22 95.97 96.01 95.19 341,800
Nov 8, 2023 96.01 97.23 96.01 97.06 96.23 448,900
Nov 7, 2023 96.13 96.37 95.44 96.04 95.22 391,400
Nov 6, 2023 96.14 96.58 95.69 96.20 95.38 440,700
Nov 3, 2023 94.94 97.28 94.94 96.33 95.51 516,100
Nov 2, 2023 93.15 94.67 93.15 94.03 93.23 461,700
Nov 1, 2023 91.37 93.08 90.77 93.05 92.26 682,600
Oct 31, 2023 90.85 91.53 90.33 91.27 90.49 1,243,200
Oct 30, 2023 89.89 90.87 88.84 90.66 89.89 692,400
Oct 27, 2023 90.20 90.54 88.99 89.22 88.46 479,500
Oct 26, 2023 90.17 90.60 89.66 90.25 89.48 654,000
Oct 25, 2023 91.27 91.85 89.82 89.86 89.09 728,300
Oct 24, 2023 93.71 94.14 91.56 91.59 90.81 873,300
Oct 23, 2023 92.54 93.95 92.49 92.83 92.04 973,700
Oct 20, 2023 94.60 94.98 92.98 93.23 92.43 633,900
Oct 19, 2023 94.83 95.85 93.96 94.41 93.60 670,000
Oct 18, 2023 95.90 96.53 94.77 95.21 94.40 727,500
Oct 17, 2023 0.46 Dividend
Oct 17, 2023 96.05 97.48 96.05 97.33 96.50 962,100
Oct 16, 2023 97.45 98.82 96.94 97.33 96.04 936,400
Oct 13, 2023 97.36 97.75 95.65 96.02 94.75 793,700
Oct 12, 2023 99.76 99.76 96.73 97.24 95.95 768,000
Oct 11, 2023 98.68 99.80 98.38 99.61 98.29 682,900
Oct 10, 2023 97.86 99.62 97.62 98.47 97.17 594,800
Oct 9, 2023 97.55 98.28 96.48 97.85 96.56 864,600
Oct 6, 2023 98.11 100.12 97.57 98.11 96.81 882,000
Oct 5, 2023 99.23 100.40 97.64 98.68 97.38 1,114,600
Oct 4, 2023 100.19 100.29 95.30 98.61 97.31 1,854,800
Oct 3, 2023 93.78 94.90 92.61 92.80 91.57 941,000
Oct 2, 2023 94.39 95.06 93.62 94.19 92.94 570,300
Sep 29, 2023 96.20 96.41 94.67 94.81 93.56 596,500
Sep 28, 2023 93.36 96.00 93.25 95.53 94.27 671,500
Sep 27, 2023 93.30 93.76 92.88 93.20 91.97 514,100
Sep 26, 2023 94.43 94.86 92.89 92.90 91.67 621,500
Sep 25, 2023 94.52 95.20 93.80 94.87 93.62 344,400
Sep 22, 2023 94.13 94.99 94.13 94.22 92.97 404,200
Sep 21, 2023 94.28 94.83 93.57 94.01 92.77 436,000
Sep 20, 2023 96.07 96.70 94.63 94.88 93.63 386,200
Sep 19, 2023 95.14 95.71 94.76 95.42 94.16 452,700
Sep 18, 2023 95.08 96.49 95.08 95.53 94.27 593,900
Sep 15, 2023 95.90 96.32 94.22 94.77 93.52 1,428,400
Sep 14, 2023 97.15 97.46 96.45 96.54 95.26 494,000
Sep 13, 2023 97.85 97.85 96.62 96.69 95.41 416,100
Sep 12, 2023 98.25 98.51 97.65 97.72 96.43 314,700
Sep 11, 2023 99.07 99.57 97.99 98.44 97.14 372,500
Sep 8, 2023 98.89 99.48 98.33 98.80 97.49 279,400
Sep 7, 2023 97.67 99.06 97.55 98.91 97.60 563,100
Sep 6, 2023 97.10 98.37 97.10 98.06 96.76 438,400
Sep 5, 2023 99.78 99.97 96.82 96.86 95.58 684,700
Sep 1, 2023 100.28 100.62 99.44 100.34 99.01 435,500
Aug 31, 2023 100.00 100.37 99.50 99.74 98.42 602,400
Aug 30, 2023 100.60 100.75 99.41 99.80 98.48 519,400
Aug 29, 2023 99.68 100.47 99.08 100.45 99.12 391,200
Aug 28, 2023 99.30 100.77 99.26 99.71 98.39 401,400
Aug 25, 2023 99.94 100.58 99.03 99.75 98.43 593,700
Aug 24, 2023 99.39 100.38 99.33 99.34 98.03 496,700
Aug 23, 2023 100.29 100.50 99.28 99.74 98.42 606,600
Aug 22, 2023 101.57 102.06 99.24 99.83 98.51 547,200
Aug 21, 2023 100.97 101.33 99.75 101.16 99.82 516,400
Aug 18, 2023 100.67 101.41 100.53 100.86 99.53 867,400
Aug 17, 2023 102.50 103.54 100.84 100.88 99.55 533,000
Aug 16, 2023 103.18 104.03 102.32 102.39 101.04 444,600
Aug 15, 2023 103.29 104.13 102.84 103.05 101.69 380,300
Aug 14, 2023 103.63 104.40 103.21 103.84 102.47 615,700
Aug 11, 2023 103.66 104.59 103.31 103.95 102.58 602,900
Aug 10, 2023 103.00 103.89 102.66 103.65 102.28 439,500
Aug 9, 2023 103.67 103.71 102.65 102.72 101.36 432,900
Aug 8, 2023 102.48 103.90 102.15 103.70 102.33 480,400
Aug 7, 2023 102.41 103.43 101.68 103.39 102.02 536,600
Aug 4, 2023 103.46 104.06 102.40 102.77 101.41 597,500
Aug 3, 2023 103.22 103.54 102.58 102.88 101.52 753,700
Aug 2, 2023 104.44 104.69 103.00 103.62 102.25 931,000
Aug 1, 2023 103.51 105.83 103.51 105.70 104.30 854,600
Jul 31, 2023 104.84 105.16 102.35 103.31 101.94 1,574,600
Jul 28, 2023 106.08 106.78 104.29 104.65 103.27 1,008,200
Jul 27, 2023 106.24 107.40 104.73 105.26 103.87 1,177,100
Jul 26, 2023 97.99 104.58 97.01 104.05 102.67 2,393,700
Jul 25, 2023 92.99 93.98 92.93 93.54 92.30 928,900
Jul 24, 2023 92.74 93.29 91.76 91.99 90.77 668,900
Jul 21, 2023 92.99 93.82 92.64 92.95 91.72 568,200
Jul 20, 2023 93.80 93.97 92.84 92.97 91.74 513,500
Jul 19, 2023 93.02 93.64 92.68 93.51 92.27 519,300
Jul 18, 2023 92.03 93.78 91.99 92.52 91.30 554,100
Jul 17, 2023 0.42 Dividend
Jul 17, 2023 91.02 92.34 90.14 92.03 90.81 414,700
Jul 14, 2023 92.00 92.00 90.79 91.31 89.69 421,100
Jul 13, 2023 92.21 92.50 91.64 92.04 90.41 451,000
Jul 12, 2023 92.27 92.47 91.09 91.99 90.36 676,500
Jul 11, 2023 89.78 91.32 89.44 91.13 89.51 564,900
Jul 10, 2023 88.88 90.37 88.78 89.31 87.72 484,300
Jul 7, 2023 86.69 89.60 86.69 89.16 87.58 575,300
Jul 6, 2023 87.12 87.57 85.81 87.14 85.59 563,600
Jul 5, 2023 89.00 89.51 87.71 88.00 86.44 604,700
Jul 3, 2023 89.05 90.06 88.87 89.81 88.21 315,200
Jun 30, 2023 88.20 90.31 88.20 89.73 88.14 1,103,000
Jun 29, 2023 83.89 88.03 83.77 87.80 86.24 821,100
Jun 28, 2023 84.52 84.62 83.76 84.24 82.74 445,200
Jun 27, 2023 83.21 84.90 82.99 84.56 83.06 313,100
Jun 26, 2023 82.28 83.41 82.28 82.95 81.48 325,800
Jun 23, 2023 82.22 83.42 82.00 82.17 80.71 985,700
Jun 22, 2023 83.66 83.66 82.51 82.89 81.42 310,600
Jun 21, 2023 83.19 83.65 82.58 83.29 81.81 367,700
Jun 20, 2023 84.32 84.36 83.23 83.29 81.81 484,400
Jun 16, 2023 85.42 85.58 84.57 85.22 83.71 957,700
Jun 15, 2023 83.88 85.43 83.38 84.97 83.46 523,400
Jun 14, 2023 84.41 84.59 83.22 83.82 82.33 577,200
Jun 13, 2023 83.61 84.77 83.56 84.03 82.54 679,900
Jun 12, 2023 83.13 83.82 82.63 83.62 82.13 395,100
Jun 9, 2023 82.92 83.27 82.40 82.93 81.46 368,800
Jun 8, 2023 83.81 84.05 82.70 83.29 81.81 371,000
Jun 7, 2023 82.36 84.08 82.22 83.85 82.36 421,500
Jun 6, 2023 82.47 83.62 81.78 82.71 81.24 430,900
Jun 5, 2023 82.69 82.99 80.86 82.48 81.01 557,300
Jun 2, 2023 81.39 84.37 81.07 83.73 82.24 680,000
Jun 1, 2023 79.87 80.29 79.37 80.05 78.63 636,800
May 31, 2023 79.25 80.12 79.25 79.79 78.37 2,302,800
May 30, 2023 80.09 80.54 79.56 79.76 78.34 611,100
May 26, 2023 80.34 80.86 79.63 80.08 78.66 559,000
May 25, 2023 79.44 80.30 79.38 80.11 78.69 910,200
May 24, 2023 79.56 80.20 79.34 79.79 78.37 769,800
May 23, 2023 79.21 79.86 78.95 79.52 78.11 560,000
May 22, 2023 80.12 80.39 79.23 79.75 78.33 588,300
May 19, 2023 81.35 81.45 79.65 80.08 78.66 569,600
May 18, 2023 79.34 80.88 79.06 80.80 79.36 364,500
May 17, 2023 78.87 79.86 78.52 79.39 77.98 440,500
May 16, 2023 81.00 81.00 78.78 78.90 77.50 676,000
May 15, 2023 80.79 81.37 80.51 80.74 79.31 389,600
May 12, 2023 81.02 81.45 80.12 80.68 79.25 450,900
May 11, 2023 80.57 80.77 79.70 80.61 79.18 418,400
May 10, 2023 80.74 81.17 79.37 80.88 79.44 439,700
May 9, 2023 80.09 80.26 79.40 79.75 78.33 314,800
May 8, 2023 81.63 81.74 80.38 80.53 79.10 336,200
May 5, 2023 80.79 81.83 80.52 81.21 79.77 403,700
May 4, 2023 81.24 81.54 79.58 79.89 78.47 372,100
May 3, 2023 82.00 82.98 81.20 81.29 79.85 655,200
May 2, 2023 80.91 81.87 79.98 81.81 80.36 689,100
May 1, 2023 81.80 82.40 81.34 81.35 79.91 391,500
Apr 28, 2023 81.52 82.53 81.27 82.03 80.57 841,200
Apr 27, 2023 79.54 81.35 79.54 81.28 79.84 758,900
Apr 26, 2023 79.86 80.40 78.98 79.21 77.80 481,600
Apr 25, 2023 81.61 81.84 80.20 80.33 78.90 568,400
Apr 24, 2023 82.51 83.02 82.06 82.30 80.84 473,200
Apr 21, 2023 83.94 83.94 81.95 82.12 80.66 712,200
Apr 20, 2023 82.85 83.85 82.53 83.53 82.05 665,800

Related Tickers

SCL Stepan Company
84.17
+2.57%
 
FUL H.B. Fuller Company
76.95
+1.05%
 
WLK Westlake Corporation
150.76
+1.22%
 
EMN Eastman Chemical Company
96.42
+0.42%
 
ASH Ashland Inc.
95.99
+0.52%
 
HWKN Hawkins, Inc.
74.63
-0.09%
 
KWR Quaker Chemical Corporation
190.49
+1.32%
 
PPG PPG Industries, Inc.
130.90
-3.12%
 
AXTA Axalta Coating Systems Ltd.
30.87
-2.96%
 
CBT Cabot Corporation
92.01
+1.46%