U.S. markets closed

RPM International Inc. (RPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.83+0.73 (+0.82%)
At close: 4:00PM EDT
89.83 0.00 (0.00%)
After hours: 04:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202189.3290.2588.8189.8389.83452,534
Jun 21, 202187.7589.2887.3089.1089.10472,600
Jun 18, 202187.8788.0686.9186.9986.99963,800
Jun 17, 202189.2089.5387.7988.5688.56346,100
Jun 16, 202191.5091.5089.1389.4089.40471,400
Jun 15, 202191.3291.6690.6691.2991.29365,700
Jun 14, 202191.5191.7890.4390.9690.96475,000
Jun 11, 202191.5592.0891.1291.9391.93295,100
Jun 10, 202192.2092.3591.1691.3791.37346,700
Jun 09, 202192.9093.0991.4491.6191.61446,000
Jun 08, 202192.9593.5992.1993.0693.06324,900
Jun 07, 202195.1095.4992.7593.0493.04415,000
Jun 04, 202194.0494.9594.0494.9494.94304,500
Jun 03, 202193.7694.1893.2093.7393.73612,000
Jun 02, 202194.3394.6293.7694.2494.24678,500
Jun 01, 202194.2694.8393.8094.0794.07322,700
May 28, 202193.8894.0793.2793.5393.53329,700
May 27, 202193.4794.1593.2293.7493.74534,500
May 26, 202193.8394.1093.1593.2293.22363,500
May 25, 202194.5594.8993.7093.7793.77251,300
May 24, 202194.3694.5293.4694.2294.22243,100
May 21, 202194.6395.2093.7194.0594.05358,600
May 20, 202193.5194.8393.2094.2194.21382,300
May 19, 202193.9494.9393.3493.5293.52579,400
May 18, 202196.3096.6794.9995.0295.02524,100
May 17, 202196.6897.5296.0396.5096.50389,500
May 14, 202197.9798.4996.4596.9896.98439,800
May 13, 202195.0597.7394.5397.0897.08513,500
May 12, 202196.9597.2194.6094.6194.61333,500
May 11, 202197.4297.9596.2797.1697.16394,300
May 10, 202197.7899.3097.7897.9297.92417,400
May 07, 202197.7898.3597.2297.4797.47496,700
May 06, 202197.4298.0596.9897.6697.66424,000
May 05, 202198.3598.3596.8997.3297.32597,600
May 04, 202196.0897.9595.9397.7797.77421,300
May 03, 202195.7697.4094.9696.5996.59507,900
Apr 30, 202194.4695.4394.4194.8494.84629,700
Apr 29, 202194.9695.5794.3394.6594.65323,300
Apr 28, 202194.6695.2994.0694.5394.53363,300
Apr 27, 202194.0494.5493.0294.3494.34370,600
Apr 26, 202194.9595.5294.0394.1194.11380,700
Apr 23, 202194.3995.0894.0594.7794.77391,000
Apr 22, 202194.4295.0394.0094.1294.12464,700
Apr 21, 202193.6195.0493.1794.5094.50516,700
Apr 20, 202193.3094.7592.9993.3993.39570,500
Apr 19, 202193.2993.6592.3293.0893.08716,000
Apr 16, 202192.3793.5592.0393.4793.47646,500
Apr 15, 202191.0591.5390.2591.2291.22512,500
Apr 14, 202190.5991.3890.0490.5990.59528,100
Apr 14, 20210.38 Dividend
Apr 13, 202191.7691.9090.7791.2490.86496,500
Apr 12, 202191.8893.3691.5792.1191.73595,400
Apr 09, 202191.8592.1890.5191.7691.38693,800
Apr 08, 202190.1492.3389.1991.7691.38955,100
Apr 07, 202193.3193.9989.1890.2189.831,179,500
Apr 06, 202193.9494.8693.3394.3493.95779,800
Apr 05, 202193.2194.2992.6194.0393.64406,600
Apr 01, 202192.2092.8691.1192.4392.05424,300
Mar 31, 202193.4994.2891.8291.8591.47949,200
Mar 30, 202194.8294.9393.3793.6793.28518,200
Mar 29, 202194.2195.5693.7794.7994.40492,200
Mar 26, 202191.9894.4091.6394.3693.97461,900
Mar 25, 202190.6591.8589.1691.5891.20483,700
Mar 24, 202188.9291.1488.6890.2889.90545,800
Mar 23, 202188.7290.7188.2788.9788.60514,200
Mar 22, 202187.6989.0687.1988.7688.39354,300
Mar 19, 202189.1789.1787.7087.9587.581,201,600
Mar 18, 202187.7589.3287.4288.9688.59426,800
Mar 17, 202187.9888.6487.0887.9887.61401,200
Mar 16, 202189.0589.3487.3188.0687.69501,600
Mar 15, 202188.0489.0387.3189.0288.65370,200
Mar 12, 202187.0887.7986.6887.4887.12415,100
Mar 11, 202188.6889.1486.7786.8886.52517,700
Mar 10, 202186.1688.6685.8288.1487.77660,600
Mar 09, 202186.7187.5285.7985.9085.54650,200
Mar 08, 202183.5486.6883.3685.6185.25710,700
Mar 05, 202180.8783.8780.0983.5283.17659,500
Mar 04, 202181.1482.4079.8780.3780.04848,100
Mar 03, 202182.0282.1280.8781.1180.77647,000
Mar 02, 202181.1882.3480.1881.7881.44720,700
Mar 01, 202180.3481.8380.3481.0980.75601,400
Feb 26, 202180.7580.8979.0779.6479.311,025,600
Feb 25, 202180.8081.8280.1480.2279.89499,200
Feb 24, 202181.9682.0580.7181.1880.84520,800
Feb 23, 202182.6382.6380.5981.5681.22689,900
Feb 22, 202182.4183.1681.4782.5582.21587,600
Feb 19, 202184.8285.2082.8983.1182.76716,200
Feb 18, 202185.2285.8584.5184.7084.35487,400
Feb 17, 202185.1786.2084.6586.0085.64367,400
Feb 16, 202187.1587.2385.4785.8985.53378,100
Feb 12, 202186.6487.3986.3986.8086.44272,900
Feb 11, 202186.4986.9785.9686.8586.49395,100
Feb 10, 202186.0086.4084.8886.2685.90394,200
Feb 09, 202187.3487.3985.4685.4685.10409,800
Feb 08, 202187.1387.6086.5687.3086.94468,500
Feb 05, 202185.4586.5785.2586.4686.10544,800
Feb 04, 202184.1285.2984.0084.9984.64541,300
Feb 03, 202185.1586.0283.9384.1283.77518,500
Feb 02, 202184.1885.7284.1185.1484.79450,700
Feb 01, 202183.1583.9581.8483.6683.31781,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...