RPM - RPM International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201967.7067.9366.0766.3366.33493,100
Aug 22, 201968.2968.7667.3567.9467.94694,400
Aug 21, 201967.7568.3467.3968.1868.18646,500
Aug 20, 201967.8767.8766.6466.9566.95839,200
Aug 19, 201968.9469.3167.3468.1968.19549,800
Aug 16, 201967.2668.4967.1368.2368.231,846,600
Aug 15, 201966.6667.0465.9166.8266.82673,000
Aug 14, 201967.1467.7466.1966.3966.39703,200
Aug 13, 201966.9869.2266.6668.2868.28571,700
Aug 12, 201968.1868.6367.0567.1767.17630,400
Aug 09, 201969.3369.6267.7368.3968.39668,700
Aug 08, 201968.7269.5468.7269.5169.511,003,300
Aug 07, 201966.0468.3765.9368.1268.12876,100
Aug 06, 201965.3766.9465.3466.9066.90698,100
Aug 05, 201965.1865.5564.6465.0465.04626,000
Aug 02, 201965.9966.4465.1566.1866.18487,100
Aug 01, 201967.7368.4365.9366.1266.12939,500
Jul 31, 201967.7168.8667.3967.8367.831,079,200
Jul 30, 201967.4368.4967.4368.3268.32530,900
Jul 29, 201967.2668.0766.9767.9767.97579,800
Jul 26, 201966.4967.4166.1767.2067.20537,000
Jul 25, 201966.5566.7366.0066.4566.45641,200
Jul 24, 201965.6266.7665.4966.5566.55686,600
Jul 23, 201965.5265.8264.1665.7865.781,241,500
Jul 22, 201965.0068.2764.7465.0965.092,631,300
Jul 19, 201962.3062.7262.0662.2962.291,042,500
Jul 18, 201962.3762.4861.6562.1762.17620,600
Jul 17, 201962.4062.7761.8262.4462.44839,300
Jul 16, 201962.1462.9862.0762.4662.46574,400
Jul 15, 201961.4662.0761.0662.0062.00430,400
Jul 15, 20190.35 Dividend
Jul 12, 201961.0561.8961.0561.7361.38543,100
Jul 11, 201960.8661.2060.6561.1260.77342,700
Jul 10, 201961.5361.7260.7560.8160.47476,800
Jul 09, 201961.2561.4760.8761.2160.86585,100
Jul 08, 201962.0862.2861.2861.4661.11449,600
Jul 05, 201961.8462.3261.4662.2461.89365,000
Jul 03, 201961.6962.4361.6762.3061.95283,500
Jul 02, 201961.4962.0761.2561.4861.13509,100
Jul 01, 201961.6762.0761.1961.4261.07915,000
Jun 28, 201960.1761.4460.1161.1160.76940,600
Jun 27, 201959.4660.0459.2459.8259.48592,300
Jun 26, 201959.8960.1159.1359.2258.88503,300
Jun 25, 201961.6162.2159.6959.8059.46839,900
Jun 24, 201961.9062.2861.5061.6261.27498,400
Jun 21, 201961.1762.1461.1761.8461.491,231,200
Jun 20, 201961.0961.5259.9661.4861.13690,400
Jun 19, 201961.1161.2860.0460.4160.07445,500
Jun 18, 201960.6061.1760.1461.0260.67610,600
Jun 17, 201960.4760.7060.0060.1559.81434,500
Jun 14, 201960.9661.1560.2760.5460.20378,500
Jun 13, 201960.8361.2560.7060.9960.64420,600
Jun 12, 201959.9460.7659.7160.6460.30357,000
Jun 11, 201960.0060.6659.8259.9459.60465,300
Jun 10, 201959.6259.7558.9959.5359.19374,900
Jun 07, 201958.9159.9658.9159.4159.07583,800
Jun 06, 201957.2458.9057.2458.6458.31485,700
Jun 05, 201956.6857.8256.2357.2356.91656,800
Jun 04, 201955.2556.3755.0356.2955.97942,500
Jun 03, 201953.5354.6953.4054.4454.13868,800
May 31, 201953.8954.1453.4053.5253.22541,300
May 30, 201954.0454.7354.0454.3654.05344,500
May 29, 201954.1954.4953.7353.9853.67252,700
May 28, 201955.0055.2954.5154.5554.24233,500
May 24, 201955.0355.0854.6055.0054.69537,300
May 23, 201955.2055.2054.0754.6154.30476,600
May 22, 201955.5455.8355.1955.5355.22549,300
May 21, 201955.6955.8655.4255.5555.24602,100
May 20, 201956.1056.4355.1255.3355.02310,100
May 17, 201956.7657.4456.3356.4856.16327,600
May 16, 201956.5757.3756.5557.0656.74428,600
May 15, 201956.6556.8456.4556.4956.17361,700
May 14, 201956.7357.4156.6356.9756.65476,300
May 13, 201957.6957.6956.0556.5356.21597,800
May 10, 201958.8959.3257.8058.7358.40403,600
May 09, 201959.1059.4358.3859.2158.87363,700
May 08, 201960.0360.4059.4259.5659.22227,600
May 07, 201960.4260.8659.7260.2159.87301,900
May 06, 201960.1661.1960.1660.9960.64479,200
May 03, 201960.2161.3960.0961.2160.86313,900
May 02, 201959.2560.0159.0059.9859.64336,600
May 01, 201960.8260.9259.2559.2558.91319,000
Apr 30, 201960.6561.0260.1660.6560.31629,500
Apr 29, 201960.3561.2360.2060.6660.32412,700
Apr 26, 201959.5460.6059.2560.2159.87726,900
Apr 25, 201960.7160.7559.4059.4159.07633,200
Apr 24, 201961.3761.5860.8960.9160.56403,300
Apr 23, 201961.2461.7060.9161.4361.08480,400
Apr 22, 201961.2861.6261.1861.2560.90380,100
Apr 18, 201961.8062.0161.3261.4561.10343,800
Apr 17, 201961.9261.9561.3161.6361.28430,900
Apr 16, 201961.1961.7560.9961.6961.34404,200
Apr 15, 201960.2760.9460.1260.9360.58361,800
Apr 15, 20190.35 Dividend
Apr 12, 201960.8660.8659.8360.6359.94676,900
Apr 11, 201960.8460.9460.1660.4459.75339,000
Apr 10, 201960.1860.9860.0060.7260.03733,900
Apr 09, 201960.0260.3559.8860.0559.36659,200
Apr 08, 201960.5360.7260.0760.3359.64707,800
Apr 05, 201960.6061.0259.7260.0359.35960,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...