RPM - RPM International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201863.4063.6060.7361.7261.721,598,129
Jul 19, 201858.5065.3558.5064.0464.043,831,700
Jul 18, 201861.4061.9360.5960.8060.801,348,400
Jul 17, 201859.5960.6659.4160.5160.511,378,100
Jul 16, 201860.7060.7259.7060.0160.011,360,000
Jul 16, 20180.32 Dividend
Jul 13, 201860.2061.0160.1360.8160.491,031,200
Jul 12, 201860.6260.9159.6060.3159.991,531,800
Jul 11, 201859.8759.9159.3859.5359.221,015,100
Jul 10, 201860.4060.5759.7460.3760.051,918,300
Jul 09, 201860.7660.8860.1460.3660.041,350,500
Jul 06, 201859.8660.5559.3860.4560.131,128,000
Jul 05, 201859.3359.7558.4659.7059.391,951,400
Jul 03, 201858.1859.5158.0459.1958.881,056,000
Jul 02, 201858.8158.8757.4157.9657.651,914,500
Jun 29, 201858.4159.0758.0958.3258.014,341,300
Jun 28, 201859.5960.5357.2158.0957.789,469,100
Jun 27, 201852.6253.6252.4853.3253.042,788,200
Jun 26, 201851.7452.5051.5252.4852.20664,000
Jun 25, 201851.6751.8651.3151.6551.38855,100
Jun 22, 201851.6752.0151.4651.8151.541,708,400
Jun 21, 201851.3751.4850.9851.4251.151,039,700
Jun 20, 201850.7051.5150.4551.3951.121,091,800
Jun 19, 201850.2550.6349.6450.5450.27843,500
Jun 18, 201850.9351.2150.5750.6950.421,569,000
Jun 15, 201850.8951.3550.6251.2050.931,485,700
Jun 14, 201851.0451.2350.7250.9650.691,129,000
Jun 13, 201851.1251.3450.8150.8650.59534,800
Jun 12, 201851.2051.4250.9851.1150.84647,900
Jun 11, 201850.8651.2350.4451.1750.90614,500
Jun 08, 201850.3451.0350.3050.9450.671,077,800
Jun 07, 201850.6050.8450.2750.3750.10885,800
Jun 06, 201849.4050.5949.2950.5850.31774,900
Jun 05, 201849.7650.0249.0249.3949.131,324,700
Jun 04, 201850.2250.3449.4549.8849.621,513,300
Jun 01, 201849.8950.5849.8249.9149.65961,200
May 31, 201850.9050.9549.1849.5049.242,212,000
May 30, 201851.4651.6450.8450.9450.671,261,800
May 29, 201851.2351.8051.0651.2350.96748,800
May 25, 201850.8151.6150.7451.5351.26682,400
May 24, 201850.9051.1450.5051.0450.77492,200
May 23, 201851.1551.2950.6651.0050.73608,900
May 22, 201851.8852.1851.4451.4751.20844,300
May 21, 201851.5051.8151.3751.7951.52455,800
May 18, 201850.8551.6650.8151.2550.981,079,500
May 17, 201850.4050.9750.4050.8850.61779,600
May 16, 201849.8150.6749.8150.4450.171,118,300
May 15, 201849.5049.9049.2249.8449.58800,100
May 14, 201849.5049.8349.4649.6649.40622,200
May 11, 201849.9750.2749.2549.4749.21681,800
May 10, 201849.6750.0449.5749.9149.65799,400
May 09, 201849.3749.7349.3249.5849.32522,200
May 08, 201848.9649.5348.9649.3149.05550,700
May 07, 201848.7649.2848.7349.0348.77900,000
May 04, 201847.7649.0647.6548.7748.51500,400
May 03, 201848.1248.3247.5347.8947.64710,800
May 02, 201848.3748.7248.1148.1447.89526,700
May 01, 201848.2348.4547.6348.3848.13828,100
Apr 30, 201848.9649.3848.2448.3048.051,575,800
Apr 27, 201848.9449.1448.5348.9348.671,038,900
Apr 26, 201848.9949.1548.5248.9248.66548,000
Apr 25, 201848.3849.1948.3548.8448.58947,100
Apr 24, 201849.2749.5547.8648.3548.101,183,400
Apr 23, 201849.0149.3048.8849.1348.87744,600
Apr 20, 201848.9949.1648.5248.9548.69738,100
Apr 19, 201850.1850.2048.9149.1048.84970,300
Apr 18, 201850.2450.9150.0550.3050.041,439,700
Apr 17, 201850.1150.3649.7250.1649.90839,600
Apr 16, 201849.3450.1348.9249.8349.571,131,100
Apr 16, 20180.32 Dividend
Apr 13, 201849.5249.5248.9749.2448.66908,200
Apr 12, 201848.9849.4648.7949.2348.651,000,800
Apr 11, 201848.4248.8748.0848.7848.211,035,100
Apr 10, 201848.4849.1248.1548.7148.141,159,000
Apr 09, 201847.3548.7447.0547.8647.301,674,900
Apr 06, 201848.2748.6746.6447.1046.551,494,800
Apr 05, 201849.7849.8847.7648.7248.152,173,300
Apr 04, 201846.8347.8046.7947.6647.102,294,300
Apr 03, 201847.0347.6746.5547.4646.901,987,000
Apr 02, 201847.6847.8646.3646.9246.371,048,200
Mar 29, 201847.6647.8647.1547.6747.111,333,300
Mar 28, 201847.5548.0247.2747.4146.851,270,600
Mar 27, 201848.0548.0547.0447.3046.751,507,100
Mar 26, 201847.5747.9647.0247.9247.36808,300
Mar 23, 201848.0048.4446.9347.0046.45581,800
Mar 22, 201848.6749.2947.8747.8847.321,659,400
Mar 21, 201848.7549.5648.5649.1648.581,173,600
Mar 20, 201848.7749.0748.4148.6648.091,214,000
Mar 19, 201849.2249.2948.3048.6048.03841,500
Mar 16, 201847.8849.7547.8849.6349.052,747,600
Mar 15, 201850.7051.0250.2350.3949.80475,900
Mar 14, 201851.7251.8750.6350.7250.13606,800
Mar 13, 201851.9052.0851.2051.4750.87609,100
Mar 12, 201852.2852.6551.5251.7351.12728,000
Mar 09, 201851.5652.4051.5152.3051.69516,400
Mar 08, 201851.4151.5150.9851.4450.84535,800
Mar 07, 201850.9251.7250.9251.3750.77769,400
Mar 06, 201850.4851.7650.1451.3750.77755,200
Mar 05, 201849.2150.4849.2150.2949.70457,700
Mar 02, 201849.5549.8249.1949.5548.97672,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...