RPM - RPM International Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 55.03 55.08 54.60 55.00 55.00 537,300
May 23, 2019 55.20 55.20 54.07 54.61 54.61 476,600
May 22, 2019 55.54 55.83 55.19 55.53 55.53 549,300
May 21, 2019 55.69 55.86 55.42 55.55 55.55 602,100
May 20, 2019 56.10 56.43 55.12 55.33 55.33 310,100
May 17, 2019 56.76 57.44 56.33 56.48 56.48 327,600
May 16, 2019 56.57 57.37 56.55 57.06 57.06 428,600
May 15, 2019 56.65 56.84 56.45 56.49 56.49 361,700
May 14, 2019 56.73 57.41 56.63 56.97 56.97 476,300
May 13, 2019 57.69 57.69 56.05 56.53 56.53 597,800
May 10, 2019 58.89 59.32 57.80 58.73 58.73 403,600
May 09, 2019 59.10 59.43 58.38 59.21 59.21 363,700
May 08, 2019 60.03 60.40 59.42 59.56 59.56 227,600
May 07, 2019 60.42 60.86 59.72 60.21 60.21 301,900
May 06, 2019 60.16 61.19 60.16 60.99 60.99 479,200
May 03, 2019 60.21 61.39 60.09 61.21 61.21 313,900
May 02, 2019 59.25 60.01 59.00 59.98 59.98 336,600
May 01, 2019 60.82 60.92 59.25 59.25 59.25 319,000
Apr 30, 2019 60.65 61.02 60.16 60.65 60.65 629,500
Apr 29, 2019 60.35 61.23 60.20 60.66 60.66 412,700
Apr 26, 2019 59.54 60.60 59.25 60.21 60.21 726,900
Apr 25, 2019 60.71 60.75 59.40 59.41 59.41 633,200
Apr 24, 2019 61.37 61.58 60.89 60.91 60.91 403,300
Apr 23, 2019 61.24 61.70 60.91 61.43 61.43 480,400
Apr 22, 2019 61.28 61.62 61.18 61.25 61.25 380,100
Apr 18, 2019 61.80 62.01 61.32 61.45 61.45 343,800
Apr 17, 2019 61.92 61.95 61.31 61.63 61.63 430,900
Apr 16, 2019 61.19 61.75 60.99 61.69 61.69 404,200
Apr 15, 2019 60.27 60.94 60.12 60.93 60.93 361,800
Apr 15, 2019 0.35 Dividend
Apr 12, 2019 60.86 60.86 59.83 60.63 60.28 676,900
Apr 11, 2019 60.84 60.94 60.16 60.44 60.09 339,000
Apr 10, 2019 60.18 60.98 60.00 60.72 60.37 733,900
Apr 09, 2019 60.02 60.35 59.88 60.05 59.70 659,200
Apr 08, 2019 60.53 60.72 60.07 60.33 59.98 707,800
Apr 05, 2019 60.60 61.02 59.72 60.03 59.68 960,400
Apr 04, 2019 61.00 64.13 59.98 60.63 60.28 3,039,300
Apr 03, 2019 59.46 59.60 58.99 59.43 59.09 946,100
Apr 02, 2019 58.87 59.14 58.27 59.08 58.74 537,100
Apr 01, 2019 58.35 59.34 58.35 58.88 58.54 529,200
Mar 29, 2019 58.20 58.49 57.86 58.04 57.70 685,600
Mar 28, 2019 57.38 58.00 57.23 57.96 57.63 538,900
Mar 27, 2019 57.56 57.92 56.54 57.18 56.85 522,700
Mar 26, 2019 57.98 58.16 57.32 57.59 57.26 449,300
Mar 25, 2019 56.89 57.55 56.58 57.52 57.19 350,600
Mar 22, 2019 58.30 58.30 56.80 57.00 56.67 528,900
Mar 21, 2019 57.50 58.88 57.42 58.66 58.32 331,400
Mar 20, 2019 57.63 58.10 57.08 57.65 57.32 570,300
Mar 19, 2019 58.44 58.76 57.54 57.66 57.33 365,900
Mar 18, 2019 56.91 58.38 56.32 58.30 57.96 1,098,400
Mar 15, 2019 57.23 57.54 56.47 56.87 56.54 1,086,100
Mar 14, 2019 57.11 57.25 56.82 57.10 56.77 1,591,100
Mar 13, 2019 57.39 57.42 56.77 57.09 56.76 937,400
Mar 12, 2019 57.89 58.10 57.21 57.31 56.98 371,200
Mar 11, 2019 57.20 57.87 57.02 57.79 57.46 414,500
Mar 08, 2019 56.60 57.10 56.11 56.99 56.66 446,000
Mar 07, 2019 57.33 57.38 56.63 56.93 56.60 517,200
Mar 06, 2019 57.53 57.96 57.27 57.34 57.01 608,500
Mar 05, 2019 58.42 58.58 57.45 57.49 57.16 510,800
Mar 04, 2019 58.80 59.20 58.16 58.42 58.08 578,800
Mar 01, 2019 58.25 58.82 58.00 58.59 58.25 554,400
Feb 28, 2019 58.63 58.63 57.61 57.87 57.54 548,600
Feb 27, 2019 58.35 58.91 57.88 58.78 58.44 315,400
Feb 26, 2019 58.77 59.02 58.49 58.54 58.20 294,000
Feb 25, 2019 59.06 59.18 58.67 59.00 58.66 392,700
Feb 22, 2019 58.74 59.22 58.69 58.92 58.58 457,900
Feb 21, 2019 58.66 58.79 58.19 58.56 58.22 309,600
Feb 20, 2019 58.31 59.21 58.18 58.74 58.40 461,300
Feb 19, 2019 57.71 58.65 57.55 58.30 57.96 868,200
Feb 15, 2019 57.97 58.35 57.78 58.04 57.70 1,070,000
Feb 14, 2019 57.55 57.87 56.99 57.59 57.26 1,648,400
Feb 13, 2019 57.67 57.82 57.31 57.62 57.29 478,200
Feb 12, 2019 57.06 57.59 56.62 57.56 57.23 611,800
Feb 11, 2019 56.66 56.80 56.04 56.70 56.37 619,400
Feb 08, 2019 56.33 56.67 55.68 56.43 56.10 623,500
Feb 07, 2019 56.97 57.17 56.20 56.53 56.20 530,900
Feb 06, 2019 57.64 57.99 56.97 57.27 56.94 704,000
Feb 05, 2019 57.73 57.96 57.38 57.86 57.53 668,600
Feb 04, 2019 57.30 57.85 56.84 57.67 57.34 455,900
Feb 01, 2019 57.24 57.88 56.80 57.30 56.97 755,300
Jan 31, 2019 55.91 57.30 55.66 57.16 56.83 1,105,000
Jan 30, 2019 55.81 56.71 55.46 56.20 55.88 760,100
Jan 29, 2019 55.42 55.99 55.28 55.71 55.39 655,600
Jan 28, 2019 55.00 55.53 54.76 55.26 54.94 452,400
Jan 25, 2019 55.85 56.07 55.30 55.37 55.05 453,400
Jan 24, 2019 55.34 55.86 54.86 55.40 55.08 952,500
Jan 23, 2019 55.52 55.77 54.89 55.46 55.14 934,200
Jan 22, 2019 54.96 55.62 54.88 55.32 55.00 1,619,200
Jan 18, 2019 54.42 55.20 54.12 55.17 54.85 790,700
Jan 17, 2019 53.48 54.27 53.24 54.12 53.81 1,280,300
Jan 16, 2019 52.87 53.66 52.51 53.62 53.31 889,200
Jan 15, 2019 53.35 53.55 52.48 52.94 52.63 1,797,000
Jan 15, 2019 0.35 Dividend
Jan 14, 2019 54.28 54.70 54.04 54.26 53.60 922,800
Jan 11, 2019 54.69 54.70 54.02 54.65 53.98 828,900
Jan 10, 2019 55.23 55.34 54.58 55.06 54.39 929,800
Jan 09, 2019 54.81 55.31 54.37 55.28 54.61 1,269,800
Jan 08, 2019 53.19 54.70 52.91 54.70 54.03 1,787,100
Jan 07, 2019 51.97 53.19 51.95 52.81 52.17 2,143,200
Jan 04, 2019 54.44 54.93 52.09 52.26 51.62 3,597,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...