RPM - RPM International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201848.9949.1548.5248.9248.92548,000
Apr 25, 201848.3849.1948.3548.8448.84947,100
Apr 24, 201849.2749.5547.8648.3548.351,183,400
Apr 23, 201849.0149.3048.8849.1349.13744,600
Apr 20, 201848.9949.1648.5248.9548.95738,100
Apr 19, 201850.1850.2048.9149.1049.10970,300
Apr 18, 201850.2450.9150.0550.3050.301,439,700
Apr 17, 201850.1150.3649.7250.1650.16839,600
Apr 16, 201849.3450.1348.9249.8349.831,131,100
Apr 16, 20180.32 Dividend
Apr 13, 201849.5249.5248.9749.2448.92908,200
Apr 12, 201848.9849.4648.7949.2348.911,000,800
Apr 11, 201848.4248.8748.0848.7848.461,035,100
Apr 10, 201848.4849.1248.1548.7148.391,159,000
Apr 09, 201847.3548.7447.0547.8647.551,674,900
Apr 06, 201848.2748.6746.6447.1046.791,494,800
Apr 05, 201849.7849.8847.7648.7248.402,173,300
Apr 04, 201846.8347.8046.7947.6647.352,294,300
Apr 03, 201847.0347.6746.5547.4647.151,987,000
Apr 02, 201847.6847.8646.3646.9246.621,048,200
Mar 29, 201847.6647.8647.1547.6747.361,333,300
Mar 28, 201847.5548.0247.2747.4147.101,270,600
Mar 27, 201848.0548.0547.0447.3046.991,507,100
Mar 26, 201847.5747.9647.0247.9247.61808,300
Mar 23, 201848.0048.4446.9347.0046.69581,800
Mar 22, 201848.6749.2947.8747.8847.571,659,400
Mar 21, 201848.7549.5648.5649.1648.841,173,600
Mar 20, 201848.7749.0748.4148.6648.341,214,000
Mar 19, 201849.2249.2948.3048.6048.28841,500
Mar 16, 201847.8849.7547.8849.6349.312,747,600
Mar 15, 201850.7051.0250.2350.3950.06475,900
Mar 14, 201851.7251.8750.6350.7250.39606,800
Mar 13, 201851.9052.0851.2051.4751.14609,100
Mar 12, 201852.2852.6551.5251.7351.39728,000
Mar 09, 201851.5652.4051.5152.3051.96516,400
Mar 08, 201851.4151.5150.9851.4451.11535,800
Mar 07, 201850.9251.7250.9251.3751.04769,400
Mar 06, 201850.4851.7650.1451.3751.04755,200
Mar 05, 201849.2150.4849.2150.2949.96457,700
Mar 02, 201849.5549.8249.1949.5549.23672,400
Mar 01, 201849.8350.6149.7349.9649.641,099,600
Feb 28, 201850.5750.5749.7549.7749.451,007,400
Feb 27, 201850.9851.1650.4050.4250.09544,200
Feb 26, 201850.4151.0450.1450.9050.571,502,000
Feb 23, 201850.2850.3449.7750.3350.00834,900
Feb 22, 201850.1850.3749.8649.9549.63711,300
Feb 21, 201850.2750.6049.9249.9549.631,186,800
Feb 20, 201850.6750.9250.0550.2049.871,027,300
Feb 16, 201850.6051.0850.4650.8650.53810,900
Feb 15, 201850.5550.7049.9050.6950.36940,000
Feb 14, 201849.1850.2749.1450.2249.89754,000
Feb 13, 201848.9649.4748.4749.3849.061,069,600
Feb 12, 201848.3449.1447.9048.8848.56725,100
Feb 09, 201848.4548.9246.8048.1547.84957,800
Feb 08, 201849.4949.5547.9847.9847.671,077,900
Feb 07, 201849.2250.3249.2249.3549.03710,600
Feb 06, 201848.3249.8347.8649.6349.311,397,100
Feb 05, 201850.7551.2648.9048.9448.621,819,600
Feb 02, 201851.6951.9350.8350.9950.66936,300
Feb 01, 201851.9752.3451.1852.0251.682,449,200
Jan 31, 201852.7453.0551.6452.2051.861,682,400
Jan 30, 201852.5752.8752.1252.6952.35795,700
Jan 29, 201853.0853.3352.5452.9252.58890,800
Jan 26, 201853.6953.7752.9953.1852.83702,600
Jan 25, 201853.6854.1953.1953.4153.061,984,200
Jan 24, 201853.3653.6553.1153.5353.181,064,200
Jan 23, 201852.8253.1752.4653.1052.75939,800
Jan 22, 201852.9853.1952.6252.8752.531,401,000
Jan 19, 201852.4352.9952.2252.9952.65670,500
Jan 18, 201852.4652.9452.1152.3552.01627,000
Jan 17, 201852.9353.0052.1652.4952.15932,700
Jan 16, 201853.2453.5852.4652.5452.20930,100
Jan 16, 20180.32 Dividend
Jan 12, 201853.7553.8452.9653.2952.631,402,800
Jan 11, 201853.0653.6252.9453.5952.92898,600
Jan 10, 201853.4853.6052.5652.9052.241,005,300
Jan 09, 201854.1754.3053.5053.5452.871,316,900
Jan 08, 201854.6654.7353.5454.0753.401,125,400
Jan 05, 201852.6954.6352.5254.5053.821,966,300
Jan 04, 201855.0456.6952.0652.3651.713,459,400
Jan 03, 201853.5053.7953.2253.4752.801,269,900
Jan 02, 201852.6453.4752.4053.4552.78944,400
Dec 29, 201752.6552.9652.2752.4251.77611,800
Dec 28, 201752.4052.7352.1752.6551.99571,600
Dec 27, 201752.4352.6052.1952.2651.61420,000
Dec 26, 201752.1152.5452.1152.4351.78320,400
Dec 22, 201752.2552.3251.9252.1651.51331,400
Dec 21, 201752.5852.6352.0852.1651.51687,700
Dec 20, 201752.3452.7352.2952.4551.80741,100
Dec 19, 201752.4152.7752.2452.2751.62506,000
Dec 18, 201752.2052.7252.2052.4751.82693,600
Dec 15, 201751.6152.4151.5351.9151.261,434,800
Dec 14, 201752.6752.6751.3851.4050.76754,900
Dec 13, 201752.7253.1452.6152.6451.98669,000
Dec 12, 201752.9253.1852.5852.6451.98421,600
Dec 11, 201753.5853.8352.8352.8852.221,132,700
Dec 08, 201753.6553.7753.4653.5652.89343,200
Dec 07, 201753.1053.6352.9453.4852.81573,000
Dec 06, 201753.1653.4253.0753.2352.57387,000
Dec 05, 201753.8453.8453.2053.3952.72502,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...