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

RPM International Inc (NY: RPM )

107.38 +0.49 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 119.61 118.95 118.29 118.44 639,296 -1.23(-1.02%)
Mar 27, 2024 117.97 119.69 117.97 119.67 369,184 +2.50(+2.13%)
Mar 26, 2024 117.60 118.01 116.96 117.17 416,670 -0.24(-0.20%)
Mar 25, 2024 118.07 118.21 117.13 117.41 344,631 -0.78(-0.66%)
Mar 22, 2024 118.70 118.91 117.92 118.18 356,481 -0.52(-0.44%)
Mar 21, 2024 117.81 118.76 117.27 118.70 392,449 +1.44(+1.23%)
Mar 20, 2024 116.27 117.63 115.81 117.25 409,751 +1.29(+1.12%)
Mar 19, 2024 115.22 116.05 114.80 115.96 444,803 +0.90(+0.78%)
Mar 18, 2024 115.82 116.47 114.81 115.06 490,945 -0.13(-0.11%)
Mar 15, 2024 114.40 116.17 114.23 115.19 1,172,215 -0.11(-0.10%)
Mar 14, 2024 116.91 117.47 114.92 115.30 725,349 -2.08(-1.77%)
Mar 13, 2024 117.58 118.65 117.02 117.39 517,162 -0.37(-0.31%)
Mar 12, 2024 117.00 118.10 116.53 117.75 469,548 +0.69(+0.59%)
Mar 11, 2024 116.85 117.10 115.59 117.07 415,601 +0.21(+0.18%)
Mar 08, 2024 118.47 118.61 116.75 116.86 331,484 -1.22(-1.03%)
Mar 07, 2024 117.25 118.88 117.15 118.07 437,463 +1.66(+1.43%)
Mar 06, 2024 116.31 116.67 115.31 116.41 655,067 +0.86(+0.74%)
Mar 05, 2024 115.57 116.61 114.65 115.55 421,490 -0.42(-0.36%)
Mar 04, 2024 114.94 117.11 114.66 115.97 651,418 +1.69(+1.48%)
Mar 01, 2024 114.21 115.14 113.66 114.28 467,817 -0.58(-0.50%)
Feb 29, 2024 114.00 115.09 113.28 114.86 989,076 +1.14(+1.01%)
Feb 28, 2024 111.89 113.83 111.64 113.71 448,700 +1.42(+1.27%)
Feb 27, 2024 111.95 112.37 111.22 112.29 411,621 +0.68(+0.61%)
Feb 26, 2024 112.17 112.52 111.15 111.61 389,407 -0.63(-0.56%)
Feb 23, 2024 112.38 112.64 112.09 112.24 447,169 +0.38(+0.34%)
Feb 22, 2024 109.88 112.07 109.88 111.86 594,553 +1.84(+1.67%)
Feb 21, 2024 108.56 110.02 107.86 110.02 542,578 +1.64(+1.52%)
Feb 20, 2024 107.65 108.51 107.49 108.37 352,764 +0.40(+0.37%)
Feb 16, 2024 108.16 109.25 107.94 107.97 453,840 -0.68(-0.62%)
Feb 15, 2024 108.32 109.34 108.32 108.65 473,198 +0.97(+0.91%)
Feb 14, 2024 108.80 108.89 107.38 107.68 479,815 -0.41(-0.38%)
Feb 13, 2024 107.30 108.72 106.92 108.08 827,152 -0.98(-0.89%)
Feb 12, 2024 107.71 109.51 107.65 109.06 638,866 +1.71(+1.60%)
Feb 09, 2024 106.40 107.62 106.04 107.35 575,063 +1.31(+1.24%)
Feb 08, 2024 105.39 106.04 103.97 106.03 548,593 +0.51(+0.48%)
Feb 07, 2024 104.98 105.81 104.45 105.53 419,420 +1.10(+1.06%)
Feb 06, 2024 104.18 104.84 103.92 104.42 1,118,783 +0.54(+0.52%)
Feb 05, 2024 104.88 104.95 103.19 103.88 581,513 -2.11(-1.99%)
Feb 02, 2024 106.60 106.66 105.61 105.99 697,408 -1.41(-1.32%)
Feb 01, 2024 106.73 107.57 105.97 107.41 774,484 +1.20(+1.13%)
Jan 31, 2024 107.49 107.83 106.18 106.20 1,651,423 -1.25(-1.17%)
Jan 30, 2024 107.50 107.94 107.23 107.46 427,676 -0.30(-0.28%)
Jan 29, 2024 106.82 107.78 106.47 107.76 429,349 +0.81(+0.75%)
Jan 26, 2024 107.63 108.37 106.63 106.95 545,043 -0.11(-0.10%)
Jan 25, 2024 106.54 107.29 106.03 107.06 656,664 +1.00(+0.94%)
Jan 24, 2024 107.00 107.00 105.88 106.06 464,758 -0.46(-0.43%)
Jan 23, 2024 107.83 107.83 106.23 106.52 464,598 -0.96(-0.90%)
Jan 22, 2024 107.97 108.60 107.19 107.49 640,922 -0.15(-0.14%)
Jan 19, 2024 108.69 108.69 106.90 107.64 772,719 -1.25(-1.15%)
Jan 18, 2024 107.36 109.06 107.15 108.89 518,605 +2.12(+1.99%)
Jan 17, 2024 105.74 107.03 105.56 106.77 774,888 +0.17(+0.16%)
Jan 16, 2024 105.74 106.74 105.09 106.60 511,139 +0.36(+0.34%)
Jan 12, 2024 106.15 106.28 104.34 106.25 626,471 +0.80(+0.76%)
Jan 11, 2024 106.89 106.89 105.14 105.44 532,732 -0.70(-0.66%)
Jan 10, 2024 104.83 106.25 104.83 106.15 614,558 +1.33(+1.27%)
Jan 09, 2024 104.40 105.11 103.77 104.82 723,522 -0.50(-0.47%)
Jan 08, 2024 104.42 105.33 103.92 105.31 567,029 +1.45(+1.39%)
Jan 05, 2024 102.50 105.35 102.27 103.87 893,237 +0.84(+0.82%)
Jan 04, 2024 102.11 104.25 99.96 103.02 1,902,902 -3.20(-3.01%)
Jan 03, 2024 108.10 108.12 105.79 106.22 991,264 -2.58(-2.37%)
Jan 02, 2024 109.87 110.13 108.19 108.80 698,178 -1.87(-1.69%)
Dec 29, 2023 110.95 111.58 110.57 110.68 472,641 -0.48(-0.43%)
Dec 28, 2023 111.33 111.62 111.00 111.15 321,365 -0.52(-0.46%)
Dec 27, 2023 111.43 112.19 111.33 111.67 327,061 -0.07(-0.06%)
Dec 26, 2023 111.59 112.18 111.26 111.74 431,102 +0.43(+0.38%)
Dec 22, 2023 111.10 111.81 110.28 111.31 254,443 +0.62(+0.56%)
Dec 21, 2023 110.89 111.05 109.63 110.69 372,003 +0.70(+0.64%)
Dec 20, 2023 111.64 112.40 109.96 109.98 605,477 -1.82(-1.63%)
Dec 19, 2023 111.41 112.05 111.07 111.81 545,574 +1.16(+1.05%)
Dec 18, 2023 111.11 111.11 109.86 110.65 451,799 -0.32(-0.29%)
Dec 15, 2023 110.94 111.94 110.23 110.96 1,595,683 -0.30(-0.27%)
Dec 14, 2023 109.70 111.91 109.06 111.26 686,645 +2.69(+2.47%)
Dec 13, 2023 106.20 108.69 106.02 108.58 745,388 +2.15(+2.02%)
Dec 12, 2023 106.78 106.91 106.14 106.42 495,669 -0.31(-0.29%)
Dec 11, 2023 106.68 107.17 106.31 106.73 381,926 +0.62(+0.59%)
Dec 08, 2023 105.80 106.45 105.30 106.11 408,179 +0.20(+0.19%)
Dec 07, 2023 105.32 106.36 105.26 105.91 364,614 +0.93(+0.89%)
Dec 06, 2023 104.43 105.69 104.43 104.98 440,906 +1.15(+1.11%)
Dec 05, 2023 103.11 104.18 102.22 103.83 531,400 -0.11(-0.10%)
Dec 04, 2023 103.15 104.98 103.15 103.94 498,914 +0.53(+0.52%)
Dec 01, 2023 101.97 103.65 101.97 103.40 451,297 +1.35(+1.32%)
Nov 30, 2023 100.34 102.21 100.01 102.05 691,188 +1.66(+1.65%)
Nov 29, 2023 101.00 101.59 99.70 100.39 724,043 -0.06(-0.06%)
Nov 28, 2023 101.54 101.76 100.00 100.45 539,622 -1.45(-1.42%)
Nov 27, 2023 100.98 102.15 100.69 101.90 546,760 +0.43(+0.42%)
Nov 24, 2023 100.78 101.55 100.67 101.48 133,709 +0.55(+0.55%)
Nov 22, 2023 101.88 102.08 100.61 100.92 311,921 -0.41(-0.40%)
Nov 21, 2023 101.31 101.90 100.97 101.33 453,015 +0.16(+0.16%)
Nov 20, 2023 100.47 101.44 99.84 101.17 350,331 +0.12(+0.12%)
Nov 17, 2023 101.30 102.24 100.39 101.05 289,034 -0.17(-0.17%)
Nov 16, 2023 100.91 101.53 100.65 101.22 319,870 +0.53(+0.52%)
Nov 15, 2023 101.43 102.29 100.04 100.69 461,946 -0.94(-0.93%)
Nov 14, 2023 98.36 102.50 98.36 101.64 924,322 +4.96(+5.13%)
Nov 13, 2023 96.53 97.05 95.89 96.68 332,598 -0.24(-0.25%)
Nov 10, 2023 95.42 97.30 95.27 96.92 716,480 +1.73(+1.81%)
Nov 09, 2023 96.35 96.39 95.15 95.19 344,735 -1.04(-1.08%)
Nov 08, 2023 95.19 96.40 95.19 96.23 452,764 +1.01(+1.06%)
Nov 07, 2023 95.31 95.55 94.63 95.22 394,786 -0.16(-0.17%)
Nov 06, 2023 95.32 95.76 94.87 95.38 444,484 -0.13(-0.13%)
Nov 03, 2023 94.13 96.45 94.13 95.51 520,561 +2.28(+2.45%)
Nov 02, 2023 92.35 93.86 92.35 93.23 465,721 +0.97(+1.05%)
Nov 01, 2023 90.59 92.29 90.00 92.26 688,484 +1.76(+1.95%)
Oct 31, 2023 90.07 90.75 89.56 90.49 1,253,929 +0.60(+0.67%)
Oct 30, 2023 89.12 90.09 88.08 89.89 698,374 +1.43(+1.61%)
Oct 27, 2023 89.43 89.77 88.23 88.46 483,616 -1.02(-1.14%)
Oct 26, 2023 89.40 89.83 88.89 89.48 659,625 +0.39(+0.43%)
Oct 25, 2023 90.49 91.06 89.05 89.09 734,535 -1.72(-1.89%)
Oct 24, 2023 92.91 93.33 90.78 90.81 880,845 -1.23(-1.34%)
Oct 23, 2023 91.75 93.15 91.70 92.04 982,038 -0.40(-0.43%)
Oct 20, 2023 93.79 94.17 92.19 92.43 639,388 -1.17(-1.25%)
Oct 19, 2023 94.02 95.03 93.16 93.60 675,764 -0.79(-0.84%)
Oct 18, 2023 95.08 95.70 93.96 94.40 733,749 -2.10(-2.18%)
Oct 17, 2023 95.23 96.65 95.23 96.50 970,387 +0.46(+0.47%)
Oct 16, 2023 96.16 97.51 95.66 96.04 948,908 +1.29(+1.36%)
Oct 13, 2023 96.07 96.46 94.39 94.75 804,327 -1.20(-1.25%)
Oct 12, 2023 98.44 98.44 95.45 95.95 778,384 -2.34(-2.38%)
Oct 11, 2023 97.38 98.48 97.08 98.29 692,041 +1.12(+1.16%)
Oct 10, 2023 96.57 98.30 96.33 97.17 602,748 +0.61(+0.63%)
Oct 09, 2023 96.26 96.98 95.20 96.56 890,334 -0.26(-0.26%)
Oct 06, 2023 96.81 98.80 96.28 96.81 893,853 -0.56(-0.58%)
Oct 05, 2023 97.92 99.07 96.35 97.38 1,129,495 +0.07(+0.07%)
Oct 04, 2023 98.87 98.96 94.04 97.31 1,879,605 +5.73(+6.26%)
Oct 03, 2023 92.54 93.65 91.39 91.57 953,707 -1.37(-1.48%)
Oct 02, 2023 93.14 93.80 92.38 92.94 577,972 -0.61(-0.65%)
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%)
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.