Historical Stock Prices

RPM 
$46.87
*  
0.16
0.34%
Get RPM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading RPM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 47.24 47.36 46.76 46.87 550,456
07/30/2015 47 47.12 46.67 47.03 424,537
07/29/2015 46.35 47.12 46.3 47.06 622,401
07/28/2015 45 46.27 44.44 46.24 923,745
07/27/2015 44.84 46.01 44 44.89 1,617,102
07/24/2015 46.63 46.745 45.63 45.97 1,134,424
07/23/2015 47.2 47.31 46.6 46.74 699,571
07/22/2015 46.9 47.22 46.81 46.95 642,875
07/21/2015 47.05 47.28 46.6 46.99 842,980
07/20/2015 47.06 47.33 46.88 47.14 669,093
07/17/2015 47.65 47.65 46.65 47.09 1,072,919
07/16/2015 49.16 49.21 47.49 47.59 1,391,385
07/15/2015 49.24 49.375 48.96 49.09 722,429
07/14/2015 48.89 49.3 48.78 49.21 405,602
07/13/2015 48.51 48.97 48.49 48.88 547,827
07/10/2015 47.89 48.17 47.65 48.11 668,512
07/09/2015 48.15 48.2 47.31 47.38 417,190
07/08/2015 48.17 48.48 47.55 47.71 562,955
07/07/2015 48.79 48.81 47.89 48.69 688,889
07/06/2015 48.71 49.02 48.385 48.8 861,027
07/02/2015 49.21 49.47 48.93 49.06 795,152
07/01/2015 49.29 49.41 48.91 49.03 676,448
06/30/2015 49.56 49.5812 48.95 48.97 742,734
06/29/2015 49.91 50.27 49.03 49.09 564,720
06/26/2015 50.44 50.6 50.23 50.53 3,673,466
06/25/2015 50.39 50.39 50.03 50.34 706,972
06/24/2015 51.03 51.03 50.33 50.34 621,535
06/23/2015 51.2 51.27 50.87 51.04 459,114
06/22/2015 51 51.24 50.65 51.21 584,943
06/19/2015 50.5 50.85 50.43 50.66 819,670
06/18/2015 50 50.57 49.77 50.46 585,998
06/17/2015 49.72 49.94 49.39 49.86 297,468
06/16/2015 48.99 49.67 48.99 49.56 316,562
06/15/2015 49.24 49.39 48.86 49.05 402,389
06/12/2015 50.1 50.12 49.55 49.66 259,003
06/11/2015 49.96 50.32 49.82 50.19 445,458
06/10/2015 49.68 50.1 49.63 49.95 339,012
06/09/2015 49.24 49.63 49.16 49.4 361,466
06/08/2015 49.88 49.88 49.09 49.35 539,885
06/05/2015 49.71 49.91 49.4 49.89 299,189
06/04/2015 50.19 50.42 49.48 49.77 431,051
06/03/2015 50.1 50.76 50.1 50.47 299,239
06/02/2015 49.96 50.18 49.68 50.04 333,416
06/01/2015 50.2 50.31 49.54 50.1 457,121
05/29/2015 50.1 50.24 49.68 50.03 526,440
05/28/2015 50.35 50.455 50.11 50.29 330,157
05/27/2015 50.24 50.54 50.01 50.34 403,482
05/26/2015 50.45 50.5 49.84 50.07 349,114
05/22/2015 50.58 50.92 50.51 50.6 304,010
05/21/2015 50.55 50.76 50.44 50.64 699,609
05/20/2015 51.05 51.05 50.58 50.61 344,432
05/19/2015 50.71 51.13 50.62 51.03 963,910
05/18/2015 50.4 50.79 50.1801 50.75 601,690
05/15/2015 50.35 50.5 49.93 50.4 527,229
05/14/2015 49.67 50.3 49.52 50.26 703,403
05/13/2015 48.96 49.48 48.72 49.4 903,933
05/12/2015 49.19 49.19 48.59 48.87 627,805
05/11/2015 48.77 49.53 48.6601 49.45 803,821
05/08/2015 49.18 49.68 48.9 48.91 584,217
05/07/2015 47.98 48.72 47.92 48.69 767,093
05/06/2015 47.97 48.17 47.6624 48.17 823,873
05/05/2015 48.24 48.58 47.83 47.87 859,058
05/04/2015 48.21 48.6 48.19 48.26 932,377
05/01/2015 47.8 48.24 47.8 48.2 628,354
04/30/2015 47.85 48.056 47.47 47.54 1,194,235
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?