Skip to main content

RPM International Inc (NY: RPM )

112.24 +0.95 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 110.98 112.46 110.18 112.24 524,839 +0.95(+0.85%)
Jun 14, 2024 111.09 111.70 110.44 111.29 385,553 -0.99(-0.88%)
Jun 13, 2024 111.81 112.58 111.01 112.28 335,780 +0.07(+0.06%)
Jun 12, 2024 112.20 113.31 111.68 112.21 458,052 +1.93(+1.75%)
Jun 11, 2024 109.35 110.50 108.51 110.28 456,845 +0.64(+0.58%)
Jun 10, 2024 107.39 110.39 107.34 109.64 731,596 +1.50(+1.39%)
Jun 07, 2024 109.27 109.85 107.34 108.14 757,423 -2.05(-1.86%)
Jun 06, 2024 110.64 110.89 109.58 110.19 389,261 -0.41(-0.37%)
Jun 05, 2024 110.54 111.25 109.72 110.60 411,625 +0.17(+0.15%)
Jun 04, 2024 109.96 110.93 109.92 110.43 556,638 +0.21(+0.19%)
Jun 03, 2024 111.92 111.98 109.08 110.22 405,553 -1.88(-1.68%)
May 31, 2024 110.08 112.22 109.41 112.10 826,143 +2.13(+1.94%)
May 30, 2024 109.37 110.06 109.09 109.97 412,079 +0.87(+0.80%)
May 29, 2024 109.14 109.70 108.79 109.10 498,543 -0.83(-0.76%)
May 28, 2024 112.84 112.84 109.82 109.93 576,253 -3.09(-2.73%)
May 24, 2024 112.43 113.39 111.70 113.02 687,164 +1.06(+0.95%)
May 23, 2024 112.74 112.74 111.65 111.96 577,779 -0.42(-0.37%)
May 22, 2024 112.34 112.79 111.72 112.38 362,468 -0.36(-0.32%)
May 21, 2024 112.74 112.85 112.13 112.74 332,086 -0.46(-0.41%)
May 20, 2024 113.51 114.16 112.54 113.20 356,754 -0.31(-0.27%)
May 17, 2024 112.92 113.77 112.20 113.51 587,325 +0.44(+0.39%)
May 16, 2024 113.36 113.50 112.49 113.07 727,860 -0.30(-0.26%)
May 15, 2024 114.44 114.97 113.11 113.37 434,939 -0.28(-0.25%)
May 14, 2024 114.09 114.09 113.00 113.65 489,383 -0.18(-0.16%)
May 13, 2024 113.01 118.95 113.01 113.83 865,805 +0.99(+0.88%)
May 10, 2024 112.83 113.28 112.30 112.84 385,529 +0.19(+0.17%)
May 09, 2024 113.03 113.18 112.19 112.65 496,053 -0.01(-0.01%)
May 08, 2024 112.05 112.97 111.71 112.66 456,548 +0.36(+0.32%)
May 07, 2024 111.71 112.96 111.50 112.30 778,313 +1.10(+0.99%)
May 06, 2024 110.13 111.22 109.24 111.20 566,194 +1.98(+1.81%)
May 03, 2024 109.77 110.28 108.65 109.22 383,280 +0.89(+0.82%)
May 02, 2024 107.81 108.89 107.05 108.33 595,941 +0.90(+0.84%)
May 01, 2024 107.60 109.57 106.42 107.43 894,608 +0.52(+0.49%)
Apr 30, 2024 108.31 108.47 106.85 106.91 558,100 -1.67(-1.54%)
Apr 29, 2024 107.84 108.64 107.68 108.58 405,083 +1.20(+1.12%)
Apr 26, 2024 107.71 108.85 107.37 107.38 406,624 +0.49(+0.46%)
Apr 25, 2024 107.42 107.42 106.38 106.89 472,478 -1.04(-0.96%)
Apr 24, 2024 107.54 108.75 107.03 107.93 671,408 +0.06(+0.06%)
Apr 23, 2024 107.02 108.33 106.78 107.87 345,051 -0.01(-0.01%)
Apr 22, 2024 107.04 108.51 106.53 107.88 521,139 +1.31(+1.23%)
Apr 19, 2024 107.57 108.04 105.95 106.57 644,776 -0.81(-0.75%)
Apr 18, 2024 107.93 108.42 106.97 107.38 537,337 +0.48(+0.45%)
Apr 17, 2024 107.98 108.28 106.33 106.90 569,514 -0.53(-0.49%)
Apr 16, 2024 107.67 108.06 106.83 107.43 426,402 -0.51(-0.47%)
Apr 15, 2024 108.94 109.48 107.32 107.94 507,394 -0.05(-0.05%)
Apr 12, 2024 108.31 108.56 107.38 107.98 482,397 -1.36(-1.25%)
Apr 11, 2024 110.47 110.83 109.33 109.35 661,584 -0.82(-0.74%)
Apr 10, 2024 110.33 111.71 110.06 110.17 550,857 -2.42(-2.15%)
Apr 09, 2024 113.06 113.59 111.16 112.59 528,530 -0.03(-0.03%)
Apr 08, 2024 112.55 113.40 112.45 112.61 731,435 +0.19(+0.17%)
Apr 05, 2024 111.58 113.21 111.58 112.43 774,865 +1.22(+1.09%)
Apr 04, 2024 115.08 116.31 110.30 111.21 1,612,374 -6.80(-5.76%)
Apr 03, 2024 116.17 118.16 116.17 118.01 1,025,047 +1.66(+1.43%)
Apr 02, 2024 117.08 117.41 115.81 116.35 733,594 -1.43(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.