RPM - RPM INTERNATIONAL INC/DE/
123.63
0.810 0.655%
Share volume: 12,448
Last Updated: Wed 05 Feb 2025 07:30:05 PM CET
Paint and Coating Manufacturing:
10.36%
PREVIOUS CLOSE
CHG
CHG%
$122.82
0.81
0.66%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $122.85 | $122.85 | $123.67 | $123.67 | $121.99 | $121.99 | $122.37 | $122.37 | 681,270 | $681,270.00 |
| 02/03/2025 | $124.60 | $124.60 | $124.63 | $124.63 | $120.97 | $120.97 | $121.49 | $121.49 | 1,464,127 | $1,464,127.00 |
| 01/31/2025 | $126.69 | $126.69 | $128.07 | $128.07 | $125.91 | $125.91 | $126.60 | $126.60 | 861,534 | $861,534.00 |
| 01/30/2025 | $125.96 | $125.96 | $127.96 | $127.96 | $125.70 | $125.70 | $127.49 | $127.49 | 442,494 | $442,494.00 |
| 01/29/2025 | $126.83 | $126.83 | $128.33 | $128.33 | $125.85 | $125.85 | $126.16 | $126.16 | 418,982 | $418,982.00 |
| 01/28/2025 | $127.97 | $127.97 | $128.57 | $128.57 | $126.76 | $126.76 | $127.41 | $127.41 | 466,906 | $466,906.00 |
| 01/27/2025 | $126.45 | $126.45 | $128.29 | $128.29 | $126.43 | $126.43 | $128.01 | $128.01 | 452,808 | $452,808.00 |
| 01/24/2025 | $127.16 | $127.16 | $127.28 | $127.28 | $126.20 | $126.20 | $126.45 | $126.45 | 436,899 | $436,899.00 |
| 01/23/2025 | $127.09 | $127.09 | $127.69 | $127.69 | $126.27 | $126.27 | $126.94 | $126.94 | 595,719 | $595,719.00 |
| 01/22/2025 | $128.37 | $128.37 | $128.70 | $128.70 | $126.54 | $126.54 | $127.09 | $127.09 | 493,706 | $493,706.00 |