RPM - RPM International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201751.7051.9351.5951.6451.64455,600
Oct 16, 201751.8251.9451.4751.7351.73672,900
Oct 13, 201751.7051.9851.5851.7651.76710,900
Oct 13, 20170.32 Dividend
Oct 12, 201751.5052.1851.4651.8551.531,477,700
Oct 11, 201751.4651.6151.1551.5151.191,189,500
Oct 10, 201751.4451.7051.2851.4851.16714,100
Oct 09, 201751.5651.6251.1551.3351.01637,900
Oct 06, 201751.4451.9651.3951.6351.311,007,500
Oct 05, 201751.6051.6950.2951.6351.311,711,000
Oct 04, 201754.2555.6651.4351.5451.222,767,400
Oct 03, 201752.2353.1552.0652.9252.591,480,900
Oct 02, 201751.3452.2651.2552.1351.811,116,500
Sep 29, 201751.3451.9051.2051.3451.02974,700
Sep 28, 201751.3351.6051.2251.2850.96637,500
Sep 27, 201751.3051.4050.7951.3551.03703,700
Sep 26, 201751.1751.2950.9451.1850.86580,600
Sep 25, 201750.7851.4250.7351.1250.80803,000
Sep 22, 201751.1551.2150.8550.9750.66431,200
Sep 21, 201750.9451.5350.8951.2050.88481,200
Sep 20, 201750.7051.0650.4551.0050.691,046,800
Sep 19, 201750.4150.6750.2250.5750.26870,000
Sep 18, 201750.5050.9350.2050.4050.091,448,700
Sep 15, 201749.7850.5749.7550.5050.191,687,500
Sep 14, 201749.5550.0249.5149.9049.592,101,700
Sep 13, 201750.1650.3449.4649.5549.24673,800
Sep 12, 201749.7550.3149.7450.2849.97485,000
Sep 11, 201749.4749.7149.1849.5849.271,315,700
Sep 08, 201749.1049.2648.5249.0948.79630,700
Sep 07, 201749.0449.2948.5449.2348.93741,200
Sep 06, 201749.1149.2048.6748.9748.672,026,300
Sep 05, 201749.2249.4848.7248.8348.531,278,300
Sep 01, 201749.1649.3548.9949.2448.94682,200
Aug 31, 201749.0049.3648.9148.9748.67693,000
Aug 30, 201748.7048.9548.5048.7548.45661,500
Aug 29, 201748.4549.0648.3848.6848.38437,800
Aug 28, 201748.9149.0748.6148.7748.47781,900
Aug 25, 201748.8348.8648.5248.7648.46488,400
Aug 24, 201748.7549.0848.5548.5948.29831,100
Aug 23, 201748.8349.2448.5848.6348.33918,300
Aug 22, 201748.4949.3248.4249.1848.88753,000
Aug 21, 201748.3148.5647.8748.3148.01836,200
Aug 18, 201748.6848.8448.1248.4448.141,709,400
Aug 17, 201749.1749.4948.7948.8248.52640,800
Aug 16, 201749.2249.4649.0549.2448.94815,600
Aug 15, 201749.3549.6649.1149.1448.84461,400
Aug 14, 201749.1849.4548.9849.2748.97623,000
Aug 11, 201748.3949.0748.3948.7948.49866,500
Aug 10, 201749.5849.6748.5948.6248.321,034,800
Aug 09, 201750.2250.4949.6649.7049.391,414,700
Aug 08, 201751.0151.2450.3450.3550.04910,600
Aug 07, 201751.2851.5650.8951.0150.70653,700
Aug 04, 201751.3151.3551.0851.2150.89729,900
Aug 03, 201751.7951.9250.7451.1550.83883,000
Aug 02, 201751.9052.1451.6051.8051.48693,000
Aug 01, 201752.0852.2251.8652.0851.761,168,700
Jul 31, 201752.2952.3351.6851.8751.551,170,400
Jul 28, 201752.0352.4151.8152.1751.85830,300
Jul 27, 201752.6252.8451.5952.0851.761,380,900
Jul 26, 201752.5852.8052.3152.6352.311,477,200
Jul 25, 201751.0252.6051.0252.5252.202,605,800
Jul 24, 201751.0551.7050.0350.8750.563,990,400
Jul 21, 201754.5755.2254.3754.6754.331,178,600
Jul 20, 201755.3555.4154.4954.5954.25664,800
Jul 19, 201755.2955.9955.0155.6555.311,023,500
Jul 18, 201755.0155.2554.7555.1154.77370,200
Jul 17, 201755.0355.3654.8055.1954.85354,000
Jul 14, 201754.7155.1754.7155.0354.69677,000
Jul 13, 201755.6055.6054.6854.9054.56632,900
Jul 13, 20170.3 Dividend
Jul 12, 201755.9856.4755.7555.7555.11537,300
Jul 11, 201755.1555.8955.1155.8355.19666,700
Jul 10, 201755.0455.4854.8955.3554.71550,800
Jul 07, 201754.2555.1754.1555.1154.481,166,700
Jul 06, 201754.0954.4753.7154.2053.58563,100
Jul 05, 201754.9554.9553.9854.4553.82686,300
Jul 03, 201754.8055.2254.4555.0154.38257,100
Jun 30, 201754.4654.8054.1754.5553.92606,500
Jun 29, 201755.1155.2053.8954.2553.63975,600
Jun 28, 201754.4055.2254.3655.0654.43656,400
Jun 27, 201754.1054.7153.9754.0053.381,431,300
Jun 26, 201754.4654.4654.0454.0853.461,175,800
Jun 23, 201754.9755.1554.2354.2553.631,389,600
Jun 22, 201755.2955.5254.8754.8954.26707,200
Jun 21, 201755.6755.6955.1055.2754.63388,900
Jun 20, 201755.7955.9555.5255.8055.16467,500
Jun 19, 201755.8856.4855.6556.0155.36597,300
Jun 16, 201755.3555.7055.0455.6555.01912,600
Jun 15, 201755.2555.6455.0855.4854.84375,800
Jun 14, 201756.1056.1055.4555.7555.11266,200
Jun 13, 201755.3355.8755.3355.8555.21323,900
Jun 12, 201755.6755.9955.1355.3154.67381,700
Jun 09, 201755.3855.9455.2655.6254.98736,500
Jun 08, 201755.2255.4654.9055.2754.63380,500
Jun 07, 201755.5255.5555.0455.2354.59322,700
Jun 06, 201754.9555.3854.7755.3754.73492,300
Jun 05, 201755.8255.9755.2455.2954.65418,100
Jun 02, 201755.7356.2755.7355.9755.33603,900
Jun 01, 201754.2355.6054.0755.5854.941,473,800
May 31, 201753.9354.3753.4354.2353.61718,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...