Quantcast

RPM International Inc. Common Stock Historical Stock Prices

RPM 
$59.41
*  
1.50
2.46%
Get RPM Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 60.88 60.75 59.40 59.41 633,220
04/25/2019 60.71 60.75 59.4 59.41 633,220
04/24/2019 61.37 61.58 60.89 60.91 403,322
04/23/2019 61.24 61.7 60.91 61.43 480,446
04/22/2019 61.28 61.62 61.18 61.25 380,079
04/18/2019 61.8 62.005 61.32 61.45 343,833
04/17/2019 61.92 61.95 61.31 61.63 430,900
04/16/2019 61.19 61.75 60.9876 61.69 404,153
04/15/2019 60.27 60.94 60.12 60.93 361,811
04/12/2019 60.86 60.86 59.83 60.63 676,936
04/11/2019 60.84 60.94 60.16 60.44 339,009
04/10/2019 60.18 60.98 60 60.72 733,908
04/09/2019 60.02 60.35 59.88 60.05 659,158
04/08/2019 60.53 60.72 60.07 60.33 707,846
04/05/2019 60.6 61.02 59.72 60.03 960,393
04/04/2019 61 64.13 59.98 60.63 3,039,307
04/03/2019 59.46 59.6 58.99 59.43 946,061
04/02/2019 58.87 59.14 58.27 59.08 537,050
04/01/2019 58.35 59.34 58.35 58.88 529,219
03/29/2019 58.2 58.4888 57.86 58.04 685,552
03/28/2019 57.38 58 57.23 57.96 538,897
03/27/2019 57.56 57.915 56.54 57.18 522,655
03/26/2019 57.98 58.155 57.32 57.59 449,329
03/25/2019 56.89 57.55 56.575 57.52 350,619
03/22/2019 58.3 58.3 56.8 57 528,917
03/21/2019 57.5 58.88 57.42 58.66 331,404
03/20/2019 57.63 58.1 57.08 57.65 570,312
03/19/2019 58.44 58.76 57.54 57.66 365,925
03/18/2019 56.91 58.375 56.32 58.3 1,098,438
03/15/2019 57.23 57.54 56.47 56.87 1,086,103
03/14/2019 57.11 57.25 56.82 57.1 1,591,073
03/13/2019 57.39 57.42 56.77 57.09 937,392
03/12/2019 57.89 58.095 57.21 57.31 371,192
03/11/2019 57.2 57.87 57.02 57.79 414,513
03/08/2019 56.6 57.1 56.105 56.99 445,957
03/07/2019 57.33 57.38 56.63 56.93 517,244
03/06/2019 57.53 57.96 57.27 57.34 608,505
03/05/2019 58.42 58.58 57.45 57.49 510,818
03/04/2019 58.8 59.2 58.16 58.42 578,811
03/01/2019 58.25 58.815 58 58.59 554,432
02/28/2019 58.63 58.63 57.61 57.87 548,593
02/27/2019 58.35 58.91 57.88 58.78 315,378
02/26/2019 58.77 59.02 58.49 58.54 293,984
02/25/2019 59.06 59.18 58.67 59 392,703
02/22/2019 58.74 59.22 58.69 58.92 457,855
02/21/2019 58.66 58.79 58.19 58.56 309,618
02/20/2019 58.31 59.21 58.18 58.74 461,290
02/19/2019 57.71 58.65 57.55 58.3 868,206
02/15/2019 57.97 58.35 57.78 58.04 1,069,974
02/14/2019 57.55 57.87 56.99 57.59 1,648,391
02/13/2019 57.67 57.82 57.31 57.62 478,248
02/12/2019 57.06 57.59 56.62 57.56 611,815
02/11/2019 56.66 56.8 56.04 56.7 619,429
02/08/2019 56.33 56.67 55.68 56.43 623,470
02/07/2019 56.97 57.17 56.2 56.53 530,906
02/06/2019 57.64 57.99 56.97 57.27 704,048
02/05/2019 57.73 57.96 57.38 57.86 668,568
02/04/2019 57.3 57.85 56.84 57.67 455,377
02/01/2019 57.24 57.88 56.8 57.3 755,332
01/31/2019 55.91 57.3 55.66 57.16 1,105,003
01/30/2019 55.81 56.71 55.46 56.2 760,086
01/29/2019 55.42 55.99 55.28 55.71 655,633
01/28/2019 55 55.53 54.76 55.26 452,426
01/25/2019 55.85 56.065 55.3 55.37 453,443
*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?



Smart Portfolio