RPM - RPM International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201960.9661.1560.2760.5460.54378,500
Jun 13, 201960.8361.2560.7060.9960.99420,600
Jun 12, 201959.9460.7659.7160.6460.64357,000
Jun 11, 201960.0060.6659.8259.9459.94465,300
Jun 10, 201959.6259.7558.9959.5359.53374,900
Jun 07, 201958.9159.9658.9159.4159.41583,800
Jun 06, 201957.2458.9057.2458.6458.64485,700
Jun 05, 201956.6857.8256.2357.2357.23656,800
Jun 04, 201955.2556.3755.0356.2956.29942,500
Jun 03, 201953.5354.6953.4054.4454.44868,800
May 31, 201953.8954.1453.4053.5253.52541,300
May 30, 201954.0454.7354.0454.3654.36344,500
May 29, 201954.1954.4953.7353.9853.98252,700
May 28, 201955.0055.2954.5154.5554.55233,500
May 24, 201955.0355.0854.6055.0055.00537,300
May 23, 201955.2055.2054.0754.6154.61476,600
May 22, 201955.5455.8355.1955.5355.53549,300
May 21, 201955.6955.8655.4255.5555.55602,100
May 20, 201956.1056.4355.1255.3355.33310,100
May 17, 201956.7657.4456.3356.4856.48327,600
May 16, 201956.5757.3756.5557.0657.06428,600
May 15, 201956.6556.8456.4556.4956.49361,700
May 14, 201956.7357.4156.6356.9756.97476,300
May 13, 201957.6957.6956.0556.5356.53597,800
May 10, 201958.8959.3257.8058.7358.73403,600
May 09, 201959.1059.4358.3859.2159.21363,700
May 08, 201960.0360.4059.4259.5659.56227,600
May 07, 201960.4260.8659.7260.2160.21301,900
May 06, 201960.1661.1960.1660.9960.99479,200
May 03, 201960.2161.3960.0961.2161.21313,900
May 02, 201959.2560.0159.0059.9859.98336,600
May 01, 201960.8260.9259.2559.2559.25319,000
Apr 30, 201960.6561.0260.1660.6560.65629,500
Apr 29, 201960.3561.2360.2060.6660.66412,700
Apr 26, 201959.5460.6059.2560.2160.21726,900
Apr 25, 201960.7160.7559.4059.4159.41633,200
Apr 24, 201961.3761.5860.8960.9160.91403,300
Apr 23, 201961.2461.7060.9161.4361.43480,400
Apr 22, 201961.2861.6261.1861.2561.25380,100
Apr 18, 201961.8062.0161.3261.4561.45343,800
Apr 17, 201961.9261.9561.3161.6361.63430,900
Apr 16, 201961.1961.7560.9961.6961.69404,200
Apr 15, 201960.2760.9460.1260.9360.93361,800
Apr 15, 20190.35 Dividend
Apr 12, 201960.8660.8659.8360.6360.28676,900
Apr 11, 201960.8460.9460.1660.4460.09339,000
Apr 10, 201960.1860.9860.0060.7260.37733,900
Apr 09, 201960.0260.3559.8860.0559.70659,200
Apr 08, 201960.5360.7260.0760.3359.98707,800
Apr 05, 201960.6061.0259.7260.0359.68960,400
Apr 04, 201961.0064.1359.9860.6360.283,039,300
Apr 03, 201959.4659.6058.9959.4359.09946,100
Apr 02, 201958.8759.1458.2759.0858.74537,100
Apr 01, 201958.3559.3458.3558.8858.54529,200
Mar 29, 201958.2058.4957.8658.0457.70685,600
Mar 28, 201957.3858.0057.2357.9657.63538,900
Mar 27, 201957.5657.9256.5457.1856.85522,700
Mar 26, 201957.9858.1657.3257.5957.26449,300
Mar 25, 201956.8957.5556.5857.5257.19350,600
Mar 22, 201958.3058.3056.8057.0056.67528,900
Mar 21, 201957.5058.8857.4258.6658.32331,400
Mar 20, 201957.6358.1057.0857.6557.32570,300
Mar 19, 201958.4458.7657.5457.6657.33365,900
Mar 18, 201956.9158.3856.3258.3057.961,098,400
Mar 15, 201957.2357.5456.4756.8756.541,086,100
Mar 14, 201957.1157.2556.8257.1056.771,591,100
Mar 13, 201957.3957.4256.7757.0956.76937,400
Mar 12, 201957.8958.1057.2157.3156.98371,200
Mar 11, 201957.2057.8757.0257.7957.46414,500
Mar 08, 201956.6057.1056.1156.9956.66446,000
Mar 07, 201957.3357.3856.6356.9356.60517,200
Mar 06, 201957.5357.9657.2757.3457.01608,500
Mar 05, 201958.4258.5857.4557.4957.16510,800
Mar 04, 201958.8059.2058.1658.4258.08578,800
Mar 01, 201958.2558.8258.0058.5958.25554,400
Feb 28, 201958.6358.6357.6157.8757.54548,600
Feb 27, 201958.3558.9157.8858.7858.44315,400
Feb 26, 201958.7759.0258.4958.5458.20294,000
Feb 25, 201959.0659.1858.6759.0058.66392,700
Feb 22, 201958.7459.2258.6958.9258.58457,900
Feb 21, 201958.6658.7958.1958.5658.22309,600
Feb 20, 201958.3159.2158.1858.7458.40461,300
Feb 19, 201957.7158.6557.5558.3057.96868,200
Feb 15, 201957.9758.3557.7858.0457.701,070,000
Feb 14, 201957.5557.8756.9957.5957.261,648,400
Feb 13, 201957.6757.8257.3157.6257.29478,200
Feb 12, 201957.0657.5956.6257.5657.23611,800
Feb 11, 201956.6656.8056.0456.7056.37619,400
Feb 08, 201956.3356.6755.6856.4356.10623,500
Feb 07, 201956.9757.1756.2056.5356.20530,900
Feb 06, 201957.6457.9956.9757.2756.94704,000
Feb 05, 201957.7357.9657.3857.8657.53668,600
Feb 04, 201957.3057.8556.8457.6757.34455,900
Feb 01, 201957.2457.8856.8057.3056.97755,300
Jan 31, 201955.9157.3055.6657.1656.831,105,000
Jan 30, 201955.8156.7155.4656.2055.88760,100
Jan 29, 201955.4255.9955.2855.7155.39655,600
Jan 28, 201955.0055.5354.7655.2654.94452,400
Jan 25, 201955.8556.0755.3055.3755.05453,400
Jan 24, 201955.3455.8654.8655.4055.08952,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...