RPM International Inc. Historical Stock Prices

RPM 
$45.28
*  
0.20
0.44%
Get RPM Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.67  45.84  45.10  45.28 787,206
07/30/2014 45.68 45.84 45.1 45.28 788,426
07/29/2014 45.54 46.03 45.47 45.48 1,176,783
07/28/2014 46.26 46.66 44.96 45.44 2,140,785
07/25/2014 44.24 44.46 43.98 44.39 693,573
07/24/2014 44.48 44.72 44.29 44.39 488,916
07/23/2014 45.03 45.03 44.4 44.49 655,685
07/22/2014 44.82 45.12 44.735 44.9 887,276
07/21/2014 44.64 44.8 44.455 44.6 408,040
07/18/2014 44.35 44.88 44.35 44.79 963,494
07/17/2014 44.43 45.03 44.34 44.37 526,135
07/16/2014 44.87 44.96 44.32 44.75 1,044,641
07/15/2014 45.09 45.23 44.55 44.78 438,552
07/14/2014 45.08 45.21 44.881 45 465,330
07/11/2014 44.88 45.03 44.62 45 750,545
07/10/2014 44.67 45.09 44.521 44.93 730,111
07/09/2014 44.95 45.33 44.95 45.28 517,462
07/08/2014 45.52 45.599 45.23 45.37 571,135
07/07/2014 45.98 45.98 45.37 45.66 542,463
07/03/2014 45.93 46.14 45.87 45.98 318,845
07/02/2014 46.2 46.29 45.27 45.87 1,228,411
07/01/2014 46.23 46.825 46.05 46.4 895,646
06/30/2014 45.82 46.32 45.82 46.18 1,031,751
06/27/2014 45.4 45.93 45.4 45.85 684,588
06/26/2014 45.86 45.86 45.2999 45.59 660,909
06/25/2014 45.48 45.95 45.3601 45.77 530,243
06/24/2014 45.81 46.29 45.48 45.49 709,428
06/23/2014 45.81 46.19 45.53 45.97 882,760
06/20/2014 45.4 45.76 45.275 45.69 670,233
06/19/2014 45.21 45.48 45.03 45.45 529,193
06/18/2014 44.95 45.21 44.7 45.16 397,024
06/17/2014 44.7 45.41 44.61 44.95 616,410
06/16/2014 44.63 45.02 44.58 44.82 832,066
06/13/2014 44.81 45.02 44.6 44.78 478,136
06/12/2014 44.85 45.05 44.572 44.77 578,260
06/11/2014 44.52 44.925 44.52 44.87 530,999
06/10/2014 44.57 44.87 44.34 44.87 537,299
06/09/2014 44.36 44.96 44.28 44.8 969,783
06/06/2014 44.75 45.229 44.295 44.51 784,460
06/05/2014 44.28 44.73 43.81 44.67 539,683
06/04/2014 43.61 44.36 43.44 44.05 663,294
06/03/2014 43.1 43.79 43 43.75 701,582
06/02/2014 43.16 43.45 42.8 43.18 520,130
05/30/2014 42.96 43.367 42.81 43.07 425,625
05/29/2014 42.74 43.03 42.47 42.97 294,623
05/28/2014 42.71 43.06 42.59 42.62 499,184
05/27/2014 42.88 42.99 42.55 42.69 394,997
05/23/2014 42.38 42.73 42.14 42.66 257,662
05/22/2014 42.34 42.72 42.2 42.33 305,917
05/21/2014 42.24 42.53 41.89 42.31 334,498
05/20/2014 42.93 43 42 42.16 407,130
05/19/2014 42.12 43.37 42.12 42.9 734,509
05/16/2014 42.07 42.15 41.6101 42.14 640,561
05/15/2014 42.44 42.445 41.59 42.03 433,883
05/14/2014 42.48 42.74 42.32 42.55 363,174
05/13/2014 42.78 42.93 42.47 42.6 353,535
05/12/2014 42.19 42.93 42.15 42.79 483,122
05/09/2014 42.13 42.21 41.78 42.01 415,613
05/08/2014 42.25 42.83 42.055 42.2 440,708
05/07/2014 42.36 42.5 41.92 42.32 727,529
05/06/2014 42.34 42.78 42.08 42.37 511,578
05/05/2014 42.35 42.6999 42.32 42.53 443,766
05/02/2014 42.61 43.03 42.505 42.58 392,951
05/01/2014 42.7 42.91 42.28 42.59 312,345
04/30/2014 42.43 42.76 42.21 42.66 388,916
04/29/2014 42.35 42.6 42.21 42.42 430,954
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?