RPM: Historical Prices for RPM INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.12	20.35	20.05	20.21	706,200	20.21
20-Nov-09	19.75	19.91	19.67	19.81	383,000	19.81
19-Nov-09	19.92	20.00	19.67	19.80	621,800	19.80
18-Nov-09	20.20	20.34	20.08	20.15	777,300	20.15
17-Nov-09	19.88	20.29	19.85	20.23	867,600	20.23
16-Nov-09	19.72	20.12	19.69	20.00	658,200	20.00
13-Nov-09	19.37	19.68	19.16	19.63	884,800	19.63
12-Nov-09	19.32	19.68	19.32	19.41	1,235,100	19.41
11-Nov-09	19.51	19.78	19.35	19.54	929,700	19.54
10-Nov-09	18.93	19.28	18.83	19.19	952,400	19.19
9-Nov-09	18.48	19.03	18.46	18.98	793,900	18.98
6-Nov-09	18.04	18.40	18.01	18.37	551,600	18.37
5-Nov-09	17.73	18.21	17.60	18.21	1,096,500	18.21
4-Nov-09	17.92	17.96	17.52	17.56	1,017,300	17.56
3-Nov-09	17.60	17.93	17.56	17.86	763,300	17.86
2-Nov-09	17.74	17.87	17.31	17.76	1,307,900	17.76
30-Oct-09	18.21	18.24	17.51	17.62	1,007,600	17.62
29-Oct-09	18.00	18.30	17.90	18.24	742,600	18.24
28-Oct-09	18.50	18.55	17.79	17.80	649,100	17.80
27-Oct-09	18.50	18.78	18.35	18.51	715,200	18.51
26-Oct-09	18.83	19.16	18.47	18.51	1,110,600	18.51
23-Oct-09	19.23	19.27	18.75	18.87	903,100	18.87
22-Oct-09	18.77	19.26	18.52	19.20	818,300	19.20
21-Oct-09	19.10	19.38	18.72	18.72	953,500	18.72
20-Oct-09	19.66	19.70	18.98	19.18	885,100	19.18
19-Oct-09	19.38	19.72	19.26	19.62	688,800	19.62
16-Oct-09	19.30	19.48	19.11	19.37	1,083,800	19.37
15-Oct-09	19.38	19.45	19.23	19.39	1,050,700	19.39
15-Oct-09	$ 0.205 Dividend
14-Oct-09	19.52	19.74	19.27	19.63	1,476,000	19.42
13-Oct-09	19.31	19.36	19.11	19.25	1,011,500	19.05
12-Oct-09	19.04	19.54	18.94	19.27	1,919,500	19.07
9-Oct-09	19.00	19.00	18.61	18.88	1,195,800	18.68
8-Oct-09	18.53	18.99	18.50	18.96	1,302,900	18.76
7-Oct-09	18.20	18.50	18.15	18.45	1,556,700	18.26
6-Oct-09	18.17	18.44	17.98	18.20	2,323,700	18.01
5-Oct-09	19.48	19.48	17.55	18.00	4,031,300	17.81
2-Oct-09	17.64	18.72	17.64	18.08	2,047,400	17.89
1-Oct-09	18.41	18.49	17.86	17.88	922,500	17.69
30-Sep-09	18.64	18.82	18.23	18.49	998,000	18.30
29-Sep-09	18.40	18.70	18.40	18.57	581,200	18.38
28-Sep-09	18.10	18.50	17.95	18.39	514,100	18.20
25-Sep-09	18.28	18.38	17.95	17.99	775,600	17.80
24-Sep-09	18.19	18.40	18.05	18.30	1,058,600	18.11
23-Sep-09	18.27	18.55	17.74	18.10	540,200	17.91
22-Sep-09	18.41	18.57	18.37	18.43	523,700	18.24
21-Sep-09	18.12	18.48	18.09	18.35	719,700	18.16
18-Sep-09	18.42	18.46	17.82	18.24	1,172,500	18.05
17-Sep-09	18.33	18.62	18.25	18.36	1,021,900	18.17
16-Sep-09	17.95	18.35	17.81	18.35	809,600	18.16
15-Sep-09	17.39	17.92	17.32	17.90	714,000	17.71
14-Sep-09	16.71	17.30	16.71	17.28	458,200	17.10
11-Sep-09	17.13	17.18	16.75	16.84	422,900	16.66
10-Sep-09	17.02	17.08	16.80	17.06	323,000	16.88
9-Sep-09	16.79	17.11	16.72	17.02	609,500	16.84
8-Sep-09	16.58	16.74	16.45	16.74	936,100	16.57
4-Sep-09	16.22	16.44	16.08	16.41	393,900	16.24
3-Sep-09	16.19	16.20	15.85	16.19	488,400	16.02
2-Sep-09	16.03	16.25	15.97	16.05	539,800	15.88
1-Sep-09	16.24	16.74	16.03	16.11	1,006,900	15.94
31-Aug-09	16.03	16.32	15.90	16.28	884,700	16.11
28-Aug-09	16.08	16.16	15.86	16.16	663,800	15.99
27-Aug-09	16.10	16.12	15.66	15.99	504,400	15.82
26-Aug-09	16.21	16.29	15.94	16.11	432,200	15.94
25-Aug-09	16.26	16.32	16.05	16.10	630,700	15.93
24-Aug-09	16.18	16.37	16.10	16.14	385,600	15.97
21-Aug-09	16.14	16.38	16.08	16.14	778,900	15.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions