Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

108.33 +0.90 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 94.93 95.14 93.42 93.56 604,642 -0.71(-0.75%)
Sep 28, 2023 92.13 94.73 92.02 94.27 680,479 +2.30(+2.50%)
Sep 27, 2023 92.07 92.52 91.65 91.97 521,025 +0.30(+0.32%)
Sep 26, 2023 93.18 93.61 91.66 91.67 629,781 -1.94(-2.08%)
Sep 25, 2023 93.27 93.91 93.49 93.62 349,017 +0.64(+0.69%)
Sep 22, 2023 92.89 93.73 92.89 92.97 409,623 +0.21(+0.22%)
Sep 21, 2023 93.03 93.58 92.33 92.77 441,809 -0.86(-0.92%)
Sep 20, 2023 94.80 95.42 93.38 93.63 391,405 -0.53(-0.57%)
Sep 19, 2023 93.88 94.44 93.51 94.16 458,733 -0.11(-0.12%)
Sep 18, 2023 93.82 95.21 93.82 94.27 601,840 +0.75(+0.80%)
Sep 15, 2023 94.63 95.04 92.97 93.52 1,448,137 -1.75(-1.83%)
Sep 14, 2023 95.87 96.17 95.17 95.26 500,629 -0.15(-0.16%)
Sep 13, 2023 96.56 96.56 95.34 95.41 421,696 -1.02(-1.05%)
Sep 12, 2023 96.95 97.21 96.35 96.43 318,881 -0.71(-0.73%)
Sep 11, 2023 97.76 98.25 96.69 97.14 377,484 -0.36(-0.36%)
Sep 08, 2023 97.58 98.16 97.03 97.49 283,155 -0.11(-0.11%)
Sep 07, 2023 96.38 97.75 96.26 97.60 570,686 +0.84(+0.87%)
Sep 06, 2023 95.82 97.07 95.82 96.76 444,227 +1.18(+1.24%)
Sep 05, 2023 98.46 98.65 95.54 95.58 693,868 -3.43(-3.47%)
Sep 01, 2023 98.95 99.29 98.12 99.01 441,364 +0.59(+0.60%)
Aug 31, 2023 98.68 99.04 98.18 98.42 610,494 -0.06(-0.06%)
Aug 30, 2023 99.27 99.42 98.10 98.48 526,405 -0.64(-0.65%)
Aug 29, 2023 98.36 99.14 97.77 99.12 396,399 +0.73(+0.74%)
Aug 28, 2023 97.99 99.44 97.95 98.39 406,804 -0.04(-0.04%)
Aug 25, 2023 98.62 99.25 97.72 98.43 601,695 +0.40(+0.41%)
Aug 24, 2023 98.08 99.05 98.02 98.03 503,348 -0.39(-0.40%)
Aug 23, 2023 98.96 99.17 97.96 98.42 614,725 -0.09(-0.09%)
Aug 22, 2023 100.23 100.71 97.93 98.51 554,500 -1.31(-1.31%)
Aug 21, 2023 99.63 99.99 98.43 99.82 523,305 +0.30(+0.30%)
Aug 18, 2023 99.34 100.07 99.20 99.53 878,982 -0.02(-0.02%)
Aug 17, 2023 101.14 102.17 99.51 99.55 540,097 -1.49(-1.47%)
Aug 16, 2023 101.82 102.65 100.97 101.04 450,842 -0.65(-0.64%)
Aug 15, 2023 101.92 102.75 101.48 101.69 385,425 -0.78(-0.76%)
Aug 14, 2023 102.26 103.02 101.84 102.47 624,017 -0.11(-0.11%)
Aug 11, 2023 102.29 103.21 101.94 102.58 610,970 +0.30(+0.29%)
Aug 10, 2023 101.64 102.52 101.30 102.28 445,422 +0.92(+0.90%)
Aug 09, 2023 102.30 102.34 101.29 101.36 438,692 -0.97(-0.94%)
Aug 08, 2023 101.12 102.53 100.80 102.33 486,801 +0.31(+0.30%)
Aug 07, 2023 101.06 102.06 100.33 102.02 543,762 +0.61(+0.60%)
Aug 04, 2023 102.09 102.68 101.05 101.41 605,528 -0.11(-0.11%)
Aug 03, 2023 101.86 102.17 101.22 101.52 763,824 -0.73(-0.71%)
Aug 02, 2023 103.06 103.31 101.64 102.25 943,599 -2.05(-1.97%)
Aug 01, 2023 102.14 104.43 102.14 104.30 866,100 +2.36(+2.31%)
Jul 31, 2023 103.45 103.77 101.00 101.94 1,595,661 -1.32(-1.28%)
Jul 28, 2023 104.68 105.37 102.91 103.27 1,021,726 -0.60(-0.58%)
Jul 27, 2023 104.83 105.98 103.34 103.87 1,192,911 +1.19(+1.16%)
Jul 26, 2023 96.69 103.20 95.72 102.67 2,426,015 +10.37(+11.24%)
Jul 25, 2023 91.76 92.74 91.70 92.30 941,366 +1.53(+1.68%)
Jul 24, 2023 91.51 92.06 90.55 90.77 677,852 -0.95(-1.03%)
Jul 21, 2023 91.76 92.58 91.42 91.72 575,842 -0.02(-0.02%)
Jul 20, 2023 92.56 92.73 91.61 91.74 520,422 -0.53(-0.58%)
Jul 19, 2023 91.79 92.40 91.45 92.27 526,250 +0.98(+1.07%)
Jul 18, 2023 90.81 92.54 90.77 91.30 561,480 +0.48(+0.53%)
Jul 17, 2023 89.82 91.12 88.95 90.81 420,291 +1.12(+1.25%)
Jul 14, 2023 90.37 90.37 89.18 89.69 428,730 -0.72(-0.79%)
Jul 13, 2023 90.57 90.86 90.01 90.41 459,115 +0.05(+0.05%)
Jul 12, 2023 90.63 90.83 89.47 90.36 688,728 +0.84(+0.94%)
Jul 11, 2023 88.19 89.69 87.85 89.51 575,086 +1.79(+2.04%)
Jul 10, 2023 87.30 88.76 87.20 87.72 504,845 +0.15(+0.17%)
Jul 07, 2023 85.15 88.00 85.15 87.58 585,731 +1.98(+2.32%)
Jul 06, 2023 85.57 86.01 84.29 85.59 573,811 -0.84(-0.98%)
Jul 05, 2023 87.42 87.92 86.16 86.44 615,653 -1.78(-2.02%)
Jul 03, 2023 87.47 88.46 87.29 88.21 320,910 +0.08(+0.09%)
Jun 30, 2023 86.63 88.71 86.63 88.14 1,124,396 +1.90(+2.20%)
Jun 29, 2023 82.40 86.47 82.28 86.24 835,964 +3.50(+4.23%)
Jun 28, 2023 83.02 83.12 82.27 82.74 453,289 -0.31(-0.38%)
Jun 27, 2023 81.73 83.39 81.52 83.06 318,741 +1.58(+1.94%)
Jun 26, 2023 80.82 81.93 80.82 81.48 331,651 +0.77(+0.95%)
Jun 23, 2023 80.76 81.93 80.54 80.71 1,009,124 -0.71(-0.87%)
Jun 22, 2023 82.17 82.17 81.04 81.42 316,248 -0.39(-0.48%)
Jun 21, 2023 81.71 82.16 81.11 81.81 374,357 +0.00(+0.00%)
Jun 20, 2023 82.82 82.86 81.75 81.81 493,157 -1.90(-2.26%)
Jun 16, 2023 83.90 84.06 83.06 83.71 974,996 +0.25(+0.29%)
Jun 15, 2023 82.39 83.91 81.90 83.46 532,827 +4.36(+5.51%)
May 08, 2023 80.18 80.29 78.95 79.10 342,291 -0.67(-0.84%)
May 05, 2023 79.36 80.38 79.09 79.77 410,979 +1.30(+1.65%)
May 04, 2023 79.80 80.09 78.17 78.47 378,845 -1.38(-1.72%)
May 03, 2023 80.54 81.51 79.76 79.85 667,034 -0.51(-0.64%)
May 02, 2023 79.47 80.42 78.56 80.36 701,519 +0.45(+0.57%)
May 01, 2023 80.35 80.94 79.90 79.91 398,563 -0.67(-0.83%)
Apr 28, 2023 80.07 81.06 79.83 80.57 856,441 +0.74(+0.92%)
Apr 27, 2023 78.13 79.91 78.13 79.84 772,600 +2.03(+2.61%)
Apr 26, 2023 78.44 78.97 77.58 77.80 508,809 -1.10(-1.39%)
Apr 25, 2023 80.16 80.39 78.78 78.90 578,652 -1.94(-2.39%)
Apr 24, 2023 81.04 81.55 80.60 80.84 481,741 +0.18(+0.22%)
Apr 21, 2023 82.45 82.45 80.49 80.66 725,098 -1.39(-1.69%)
Apr 20, 2023 81.38 82.36 81.06 82.05 677,841 +0.56(+0.69%)
Apr 19, 2023 80.47 81.55 79.86 81.49 545,564 +0.73(+0.90%)
Apr 18, 2023 81.33 81.36 80.03 80.76 533,777 -0.26(-0.32%)
Apr 17, 2023 79.59 81.07 79.42 81.01 475,512 +1.20(+1.50%)
Apr 14, 2023 80.10 81.08 79.54 79.82 538,918 -0.40(-0.50%)
Apr 13, 2023 80.40 80.83 80.04 80.22 607,373 -0.22(-0.27%)
Apr 12, 2023 80.91 81.12 80.19 80.44 677,771 +0.21(+0.26%)
Apr 11, 2023 80.66 81.11 79.95 80.23 766,667 -0.04(-0.05%)
Apr 10, 2023 78.67 80.40 78.47 80.27 968,810 +0.93(+1.17%)
Apr 06, 2023 78.18 81.25 77.66 79.34 2,256,728 -3.07(-3.72%)
Apr 05, 2023 82.83 83.14 81.68 82.41 1,572,785 -1.17(-1.40%)
Apr 04, 2023 86.16 86.81 83.30 83.58 908,038 -2.76(-3.19%)
Apr 03, 2023 85.64 87.21 85.61 86.34 1,035,142 +1.08(+1.27%)
Mar 31, 2023 83.37 85.38 82.83 85.25 744,571 +2.14(+2.57%)
Mar 30, 2023 84.16 84.20 82.51 83.11 727,947 -0.67(-0.80%)
Mar 29, 2023 83.88 83.98 83.22 83.79 401,768 +0.90(+1.08%)
Mar 28, 2023 82.28 83.19 81.96 82.89 488,188 +0.84(+1.02%)
Mar 27, 2023 82.27 82.52 81.33 82.05 562,576 +0.61(+0.74%)
Mar 24, 2023 80.70 81.46 79.24 81.44 844,912 +0.29(+0.36%)
Mar 23, 2023 81.27 82.58 80.29 81.15 726,886 -0.16(-0.19%)
Mar 22, 2023 84.45 84.46 81.28 81.30 1,196,010 -3.43(-4.05%)
Mar 21, 2023 84.34 84.93 83.84 84.73 569,530 +1.42(+1.70%)
Mar 20, 2023 82.89 83.61 82.58 83.32 594,805 +0.90(+1.09%)
Mar 17, 2023 82.55 82.75 81.19 82.42 1,373,196 -0.63(-0.75%)
Mar 16, 2023 81.81 83.18 81.44 83.04 1,352,720 +0.77(+0.94%)
Mar 15, 2023 82.65 83.01 81.55 82.27 738,638 -1.98(-2.35%)
Mar 14, 2023 83.93 84.69 82.87 84.26 525,141 +1.74(+2.11%)
Mar 13, 2023 82.55 84.13 82.15 82.52 508,169 -0.85(-1.02%)
Mar 10, 2023 85.42 85.42 82.43 83.37 635,695 -1.68(-1.98%)
Mar 09, 2023 86.60 87.14 84.77 85.05 342,312 -1.40(-1.62%)
Mar 08, 2023 85.93 86.60 85.54 86.44 418,923 +0.40(+0.47%)
Mar 07, 2023 87.31 87.55 85.54 86.04 573,478 -1.26(-1.44%)
Mar 06, 2023 89.06 89.31 87.29 87.30 620,309 -1.69(-1.90%)
Mar 03, 2023 88.77 89.02 87.68 88.99 421,996 +0.89(+1.01%)
Mar 02, 2023 86.45 88.22 86.09 88.11 454,889 +1.18(+1.36%)
Mar 01, 2023 86.08 87.45 85.85 86.92 516,489 +0.31(+0.36%)
Feb 28, 2023 86.40 87.40 86.31 86.61 673,546 +0.25(+0.29%)
Feb 27, 2023 86.09 87.13 85.88 86.36 452,886 +1.04(+1.21%)
Feb 24, 2023 83.81 85.59 83.55 85.32 690,210 +0.49(+0.58%)
Feb 23, 2023 85.28 85.89 83.83 84.83 256,371 -0.16(-0.18%)
Feb 22, 2023 83.90 85.33 83.82 84.99 541,801 +1.37(+1.64%)
Feb 21, 2023 85.83 85.87 83.57 83.62 379,377 -2.44(-2.84%)
Feb 17, 2023 85.76 86.49 85.20 86.06 503,513 +0.28(+0.33%)
Feb 16, 2023 85.71 86.93 85.45 85.78 438,844 -1.38(-1.58%)
Feb 15, 2023 86.88 87.62 86.38 87.16 375,738 +0.09(+0.10%)
Feb 14, 2023 86.55 87.60 86.07 87.07 420,550 +0.52(+0.60%)
Feb 13, 2023 85.45 86.55 85.34 86.55 395,012 +1.42(+1.66%)
Feb 10, 2023 85.92 86.38 84.77 85.13 516,005 -1.08(-1.26%)
Feb 09, 2023 87.27 87.92 86.14 86.22 323,985 -0.75(-0.87%)
Feb 08, 2023 87.91 88.72 86.79 86.97 454,862 -1.33(-1.51%)
Feb 07, 2023 88.07 88.83 87.56 88.30 457,747 -0.46(-0.52%)
Feb 06, 2023 89.09 89.53 88.12 88.76 397,891 -0.55(-0.61%)
Feb 03, 2023 89.74 90.26 88.89 89.31 509,644 -0.96(-1.06%)
Feb 02, 2023 89.41 91.04 89.12 90.27 615,737 +1.50(+1.68%)
Feb 01, 2023 87.42 89.22 86.89 88.77 581,190 +0.91(+1.03%)
Jan 31, 2023 86.17 87.87 85.73 87.86 532,117 +2.16(+2.52%)
Jan 30, 2023 86.02 87.58 85.69 85.70 447,471 -0.28(-0.33%)
Jan 27, 2023 85.45 86.30 85.16 85.98 399,734 +0.51(+0.59%)
Jan 26, 2023 83.84 86.15 83.75 85.48 507,763 -0.56(-0.65%)
Jan 25, 2023 84.75 86.25 84.59 86.03 432,076 +0.29(+0.34%)
Jan 24, 2023 85.08 86.54 84.44 85.74 517,500 +0.59(+0.69%)
Jan 23, 2023 84.81 85.82 84.17 85.15 610,663 +0.29(+0.35%)
Jan 20, 2023 82.11 84.90 81.90 84.86 834,569 +3.10(+3.79%)
Jan 19, 2023 82.87 83.11 81.66 81.76 677,943 -1.53(-1.84%)
Jan 18, 2023 84.51 85.17 83.22 83.30 709,337 -1.09(-1.29%)
Jan 17, 2023 84.82 85.19 83.99 84.39 528,344 -0.27(-0.32%)
Jan 13, 2023 84.18 85.35 83.99 84.66 678,248 -0.30(-0.35%)
Jan 12, 2023 86.41 86.74 84.77 84.96 748,691 -1.53(-1.77%)
Jan 11, 2023 85.04 86.66 85.04 86.49 784,861 +2.07(+2.45%)
Jan 10, 2023 84.08 84.82 83.49 84.42 661,672 -0.19(-0.23%)
Jan 09, 2023 84.21 86.02 83.26 84.61 807,747 +0.42(+0.50%)
Jan 06, 2023 82.75 85.22 82.36 84.19 1,495,104 +1.37(+1.66%)
Jan 05, 2023 90.56 90.81 81.70 82.82 2,723,646 -12.50(-13.11%)
Jan 04, 2023 95.98 96.41 94.58 95.32 916,218 +0.17(+0.17%)
Jan 03, 2023 95.34 95.80 94.13 95.15 555,018 +0.39(+0.41%)
Dec 30, 2022 94.83 95.05 93.73 94.76 516,859 -0.67(-0.70%)
Dec 29, 2022 95.80 96.43 95.31 95.43 449,937 +0.15(+0.15%)
Dec 28, 2022 96.79 97.49 95.22 95.29 410,790 -1.47(-1.52%)
Dec 27, 2022 96.99 97.69 96.64 96.76 346,381 -0.30(-0.31%)
Dec 23, 2022 95.36 97.41 95.36 97.06 337,331 +1.26(+1.32%)
Dec 22, 2022 96.20 96.26 94.64 95.79 405,618 -1.33(-1.37%)
Dec 21, 2022 96.08 97.44 95.82 97.13 563,424 +1.46(+1.52%)
Dec 20, 2022 95.36 96.15 94.61 95.67 616,081 +0.26(+0.28%)
Dec 19, 2022 96.75 97.45 94.50 95.40 534,046 -1.29(-1.34%)
Dec 16, 2022 97.00 97.43 95.57 96.70 1,465,961 -1.04(-1.06%)
Dec 15, 2022 97.50 97.80 95.80 97.74 975,882 -1.12(-1.13%)
Dec 14, 2022 100.91 101.57 98.07 98.86 599,923 -2.47(-2.44%)
Dec 13, 2022 102.87 103.56 100.36 101.33 774,296 +0.93(+0.93%)
Dec 12, 2022 100.77 100.77 99.87 100.39 323,156 -0.20(-0.20%)
Dec 09, 2022 100.87 101.49 100.55 100.60 407,920 -0.21(-0.21%)
Dec 08, 2022 100.59 100.88 99.84 100.81 436,170 +0.70(+0.70%)
Dec 07, 2022 100.18 100.93 99.39 100.11 421,789 +0.22(+0.22%)
Dec 06, 2022 100.44 100.79 98.22 99.89 497,573 -0.28(-0.28%)
Dec 05, 2022 100.40 100.77 98.41 100.17 424,330 -1.52(-1.49%)
Dec 02, 2022 99.63 102.26 99.63 101.69 759,756 +0.33(+0.33%)
Dec 01, 2022 101.28 102.27 101.10 101.36 441,444 +0.59(+0.59%)
Nov 30, 2022 97.88 101.00 97.34 100.76 764,544 +1.90(+1.92%)
Nov 29, 2022 98.79 99.36 98.51 98.87 544,376 -0.25(-0.26%)
Nov 28, 2022 100.06 101.00 98.88 99.12 451,997 -1.73(-1.72%)
Nov 25, 2022 100.48 101.07 100.24 100.85 147,992 +0.15(+0.14%)
Nov 23, 2022 100.18 101.13 99.79 100.70 309,103 +0.70(+0.70%)
Nov 22, 2022 98.73 100.07 98.41 100.00 406,303 +1.74(+1.77%)
Nov 21, 2022 97.53 99.53 97.08 98.26 418,955 +0.44(+0.45%)
Nov 18, 2022 97.59 98.07 96.10 97.83 673,251 +1.64(+1.71%)
Nov 17, 2022 95.52 96.72 94.65 96.18 427,379 -0.28(-0.29%)
Nov 16, 2022 96.46 96.97 95.91 96.46 376,834 +0.00(+0.00%)
Nov 15, 2022 95.85 98.12 95.58 96.46 496,689 +1.54(+1.62%)
Nov 14, 2022 95.48 96.56 94.75 94.93 415,335 -0.70(-0.73%)
Nov 11, 2022 97.29 98.30 95.31 95.63 588,160 -1.70(-1.75%)
Nov 10, 2022 95.75 97.52 95.36 97.33 689,277 +5.19(+5.64%)
Nov 09, 2022 92.13 93.41 91.85 92.14 543,206 -0.61(-0.66%)
Nov 08, 2022 92.37 94.32 91.70 92.75 495,956 +0.95(+1.04%)
Nov 07, 2022 90.76 92.01 89.86 91.80 406,644 +1.53(+1.69%)
Nov 04, 2022 91.15 91.45 88.84 90.27 557,696 +0.51(+0.56%)
Nov 03, 2022 88.45 90.87 88.07 89.76 551,030 +0.08(+0.09%)
Nov 02, 2022 92.11 89.38 89.69 945,609 -2.31(-2.52%)
Nov 01, 2022 92.71 92.71 91.05 92.00 597,555 +0.04(+0.04%)
Oct 31, 2022 92.25 92.97 91.51 91.96 1,164,027 -0.38(-0.41%)
Oct 28, 2022 90.53 92.80 90.41 92.34 568,321 +2.06(+2.28%)
Oct 27, 2022 89.71 91.08 89.23 90.28 627,550 +0.88(+0.98%)
Oct 26, 2022 90.53 90.67 88.41 89.40 514,665 -0.90(-1.00%)
Oct 25, 2022 88.22 90.39 87.88 90.31 671,727 +2.67(+3.05%)
Oct 24, 2022 87.47 88.64 86.71 87.63 614,460 +1.35(+1.57%)
Oct 21, 2022 84.15 86.61 83.89 86.28 539,080 +2.05(+2.44%)
Oct 20, 2022 87.18 87.66 83.61 84.23 727,496 -2.91(-3.34%)
Oct 19, 2022 89.11 89.44 86.49 87.14 623,039 -2.42(-2.70%)
Oct 18, 2022 90.52 91.20 88.54 89.56 773,887 +0.31(+0.35%)
Oct 17, 2022 88.33 89.82 88.03 89.25 483,226 +2.08(+2.39%)
Oct 14, 2022 89.69 90.54 86.86 87.17 580,204 -2.47(-2.76%)
Oct 13, 2022 87.50 90.44 86.47 89.64 749,074 +0.99(+1.12%)
Oct 12, 2022 90.87 90.87 88.59 88.65 538,641 -1.78(-1.97%)
Oct 11, 2022 88.34 91.26 88.25 90.43 953,892 +1.90(+2.14%)
Oct 10, 2022 88.67 88.98 87.52 88.53 899,507 -0.01(-0.01%)
Oct 07, 2022 91.51 91.51 88.39 88.54 982,746 -3.76(-4.08%)
Oct 06, 2022 91.23 93.83 91.23 92.30 1,189,109 +1.99(+2.21%)
Oct 05, 2022 89.68 91.83 88.49 90.31 1,559,474 +2.92(+3.34%)
Oct 04, 2022 84.94 88.02 84.94 87.39 1,105,576 +3.13(+3.72%)
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.