Skip to main content

RPM International Inc (NY: RPM )

126.43 -0.68 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 127.37 127.78 126.29 126.43 392,803 -0.68(-0.53%)
Oct 31, 2024 127.83 128.58 126.89 127.11 696,551 -1.01(-0.79%)
Oct 30, 2024 128.73 129.58 127.86 128.12 431,371 -0.64(-0.50%)
Oct 29, 2024 128.22 129.05 127.98 128.76 399,211 -0.69(-0.53%)
Oct 28, 2024 129.44 130.68 128.93 129.45 328,132 +1.00(+0.78%)
Oct 25, 2024 130.44 130.63 127.90 128.45 343,149 -1.70(-1.31%)
Oct 24, 2024 130.20 130.50 128.95 130.15 508,366 -0.15(-0.12%)
Oct 23, 2024 129.75 131.22 129.75 130.30 420,267 -0.28(-0.21%)
Oct 22, 2024 131.68 131.72 129.39 130.58 528,792 -1.69(-1.28%)
Oct 21, 2024 133.03 133.90 132.12 132.27 310,034 -1.24(-0.93%)
Oct 18, 2024 133.79 134.03 132.23 133.51 424,378 +0.47(+0.35%)
Oct 17, 2024 132.46 133.09 131.44 133.04 570,307 +0.42(+0.32%)
Oct 16, 2024 133.02 133.95 132.38 132.62 556,245 +0.48(+0.36%)
Oct 15, 2024 133.52 134.05 131.87 132.14 661,189 -0.89(-0.67%)
Oct 14, 2024 132.90 133.38 132.20 133.03 407,503 +0.50(+0.38%)
Oct 11, 2024 131.17 132.69 130.39 132.53 733,123 +1.84(+1.41%)
Oct 10, 2024 129.58 131.20 129.43 130.69 493,646 -0.56(-0.43%)
Oct 09, 2024 129.69 131.28 129.42 131.25 581,925 +2.10(+1.63%)
Oct 08, 2024 128.77 129.86 127.84 129.15 479,807 +0.47(+0.36%)
Oct 07, 2024 127.49 128.70 126.82 128.68 564,090 +0.26(+0.20%)
Oct 04, 2024 127.76 128.51 125.74 128.42 821,599 +1.60(+1.26%)
Oct 03, 2024 126.48 127.32 123.71 126.81 914,130 -0.35(-0.27%)
Oct 02, 2024 124.52 129.42 122.48 127.16 1,793,375 +7.53(+6.30%)
Oct 01, 2024 121.00 121.08 118.97 119.63 634,754 -0.91(-0.75%)
Sep 30, 2024 122.06 122.06 119.88 120.54 795,577 -1.92(-1.57%)
Sep 27, 2024 123.86 124.66 121.99 122.46 616,520 -1.01(-0.81%)
Sep 26, 2024 120.93 123.75 120.79 123.47 677,335 +2.56(+2.12%)
Sep 25, 2024 123.35 123.35 120.73 120.91 719,455 -1.86(-1.52%)
Sep 24, 2024 123.53 123.98 122.37 122.77 733,979 -0.90(-0.73%)
Sep 23, 2024 123.11 124.03 122.89 123.67 484,441 +1.23(+1.01%)
Sep 20, 2024 121.97 123.51 121.85 122.43 3,493,528 -2.09(-1.68%)
Sep 19, 2024 123.97 124.87 122.85 124.52 811,351 +2.31(+1.89%)
Sep 18, 2024 123.11 124.14 121.61 122.21 684,701 -0.40(-0.32%)
Sep 17, 2024 121.93 123.81 121.41 122.61 554,007 +0.92(+0.75%)
Sep 16, 2024 121.53 123.03 121.01 121.69 642,427 +0.82(+0.68%)
Sep 13, 2024 119.16 121.46 118.75 120.88 634,382 +2.25(+1.90%)
Sep 12, 2024 117.55 118.72 117.14 118.62 512,220 +0.95(+0.80%)
Sep 11, 2024 118.40 118.61 115.64 117.68 419,137 -1.00(-0.84%)
Sep 10, 2024 117.10 119.72 116.92 118.67 790,154 +1.76(+1.51%)
Sep 09, 2024 115.05 117.56 114.55 116.91 782,180 +2.03(+1.77%)
Sep 06, 2024 113.55 115.38 113.55 114.88 837,708 +1.27(+1.11%)
Sep 05, 2024 114.61 114.87 112.95 113.61 509,068 -1.19(-1.03%)
Sep 04, 2024 115.03 115.31 113.92 114.80 414,851 -0.25(-0.22%)
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.