Skip to main content

RPM International Inc (NY: RPM )

80.05 +0.26 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 79.87 80.28 79.37 80.05 636,808 +0.26(+0.33%)
May 31, 2023 79.25 80.12 79.25 79.79 2,302,843 +0.03(+0.04%)
May 30, 2023 80.09 80.54 79.56 79.76 611,149 -0.32(-0.40%)
May 26, 2023 80.34 80.86 79.63 80.08 559,002 -0.03(-0.04%)
May 25, 2023 79.44 80.30 79.38 80.11 910,194 +0.32(+0.40%)
May 24, 2023 79.56 80.20 79.34 79.79 769,791 +0.27(+0.34%)
May 23, 2023 79.21 79.86 78.95 79.52 560,027 -0.23(-0.29%)
May 22, 2023 80.12 80.39 79.23 79.75 588,339 -0.33(-0.41%)
May 19, 2023 81.35 81.45 79.65 80.08 569,566 -0.72(-0.89%)
May 18, 2023 79.34 80.88 79.06 80.80 364,520 +1.41(+1.78%)
May 17, 2023 78.87 79.86 78.52 79.39 440,543 +0.49(+0.62%)
May 16, 2023 81.00 81.00 78.78 78.90 675,992 -1.84(-2.28%)
May 15, 2023 80.79 81.37 80.51 80.74 389,645 +0.06(+0.07%)
May 12, 2023 81.02 81.45 80.12 80.68 450,861 +0.07(+0.09%)
May 11, 2023 80.57 80.77 79.70 80.61 418,363 -0.27(-0.33%)
May 10, 2023 80.74 81.17 79.37 80.88 439,727 +1.13(+1.42%)
May 09, 2023 80.09 80.26 79.40 79.75 314,829 -0.78(-0.97%)
May 08, 2023 81.63 81.74 80.38 80.53 336,212 -0.68(-0.84%)
May 05, 2023 80.79 81.83 80.52 81.21 403,679 +1.32(+1.65%)
May 04, 2023 81.24 81.54 79.58 79.89 372,116 -1.40(-1.72%)
May 03, 2023 82.00 82.98 81.20 81.29 655,186 -0.52(-0.64%)
May 02, 2023 80.91 81.87 79.98 81.81 689,059 +0.46(+0.57%)
May 01, 2023 81.80 82.40 81.34 81.35 391,484 -0.68(-0.83%)
Apr 28, 2023 81.52 82.53 81.27 82.03 841,229 +0.75(+0.92%)
Apr 27, 2023 79.54 81.35 79.54 81.28 758,877 +2.07(+2.61%)
Apr 26, 2023 79.86 80.39 78.98 79.21 499,772 -1.12(-1.39%)
Apr 25, 2023 81.61 81.84 80.20 80.33 568,374 -1.97(-2.39%)
Apr 24, 2023 82.51 83.02 82.06 82.30 473,185 +0.18(+0.22%)
Apr 21, 2023 83.94 83.94 81.95 82.12 712,219 -1.41(-1.69%)
Apr 20, 2023 82.85 83.85 82.53 83.53 665,801 +0.57(+0.69%)
Apr 19, 2023 81.93 83.02 81.30 82.96 535,874 +0.74(+0.90%)
Apr 18, 2023 82.80 82.83 81.47 82.22 524,296 -0.26(-0.32%)
Apr 17, 2023 81.03 82.54 80.86 82.48 467,066 +1.22(+1.50%)
Apr 14, 2023 81.55 82.55 80.98 81.26 529,346 -0.41(-0.50%)
Apr 13, 2023 81.85 82.29 81.49 81.67 596,585 -0.22(-0.27%)
Apr 12, 2023 82.37 82.59 81.64 81.89 665,733 +0.21(+0.26%)
Apr 11, 2023 82.12 82.58 81.40 81.68 753,049 -0.04(-0.05%)
Apr 10, 2023 80.09 81.85 79.89 81.72 951,602 +0.95(+1.17%)
Apr 06, 2023 79.59 82.72 79.06 80.77 2,216,642 -3.12(-3.72%)
Apr 05, 2023 84.33 84.64 83.15 83.90 1,544,849 -1.19(-1.40%)
Apr 04, 2023 87.72 88.38 84.80 85.09 891,909 -2.81(-3.19%)
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.