RPM Historical Prices | RPM International Inc. Common S Stock

STI

0.09%

RPM International Inc. (RPM)

-NYSE

33.85 0.46(1.38%) 18 May 04:02 SGT|After Hours : 33.58 0.27 (0.80%) 18 May 04:12 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	33.53	33.89	33.48	33.85	683,200	33.85
16 May 2013	34.02	34.07	33.28	33.39	778,300	33.39
15 May 2013	33.94	34.16	33.71	34.03	469,600	34.03
14 May 2013	33.31	33.99	33.26	33.96	430,900	33.96
13 May 2013	33.55	33.64	33.27	33.34	240,400	33.34
10 May 2013	33.61	33.79	33.44	33.52	377,200	33.52
9 May 2013	33.48	33.67	33.40	33.59	323,400	33.59
8 May 2013	33.30	33.54	33.17	33.50	671,800	33.50
7 May 2013	33.10	33.35	33.00	33.32	481,100	33.32
6 May 2013	32.92	33.09	32.81	32.99	515,300	32.99
3 May 2013	32.51	33.03	32.47	32.86	551,500	32.86
2 May 2013	31.86	32.35	31.74	32.21	459,600	32.21
1 May 2013	32.26	32.36	31.66	31.72	517,100	31.72
30 Apr 2013	31.88	32.40	31.74	32.40	648,500	32.40
29 Apr 2013	31.77	31.88	31.48	31.87	377,800	31.87
26 Apr 2013	31.79	31.81	31.50	31.69	405,600	31.69
25 Apr 2013	31.48	31.94	31.38	31.78	934,000	31.78
24 Apr 2013	31.12	31.39	30.97	31.33	292,800	31.33
23 Apr 2013	30.85	31.04	30.48	31.04	536,200	31.04
22 Apr 2013	30.86	30.95	30.24	30.83	366,700	30.83
19 Apr 2013	30.61	30.83	30.35	30.76	670,700	30.76
18 Apr 2013	30.08	30.38	30.05	30.35	674,100	30.35
17 Apr 2013	30.07	30.20	29.65	29.96	529,200	29.96
16 Apr 2013	29.83	30.24	29.80	30.24	499,800	30.24
15 Apr 2013	30.67	30.67	29.49	29.51	859,000	29.51
12 Apr 2013	30.72	30.81	30.56	30.68	778,400	30.68
11 Apr 2013	30.92	31.11	30.76	30.89	753,800	30.89
10 Apr 2013	30.27	30.97	30.10	30.90	716,200	30.90
Apr 10, 2013	0.225 Dividend
9 Apr 2013	30.46	30.55	30.02	30.35	526,900	30.13
8 Apr 2013	30.16	30.37	29.78	30.34	494,100	30.12
5 Apr 2013	29.98	30.30	29.73	30.09	689,500	29.87
4 Apr 2013	30.72	30.98	30.10	30.34	941,100	30.12
3 Apr 2013	31.37	31.39	30.56	30.76	732,400	30.53
2 Apr 2013	31.36	31.47	31.16	31.34	482,600	31.11
1 Apr 2013	31.49	31.49	31.10	31.19	481,000	30.96
28 Mar 2013	31.32	31.61	31.12	31.58	570,400	31.35
27 Mar 2013	31.16	31.29	30.80	31.26	304,700	31.03
26 Mar 2013	31.49	31.61	31.05	31.24	378,200	31.01
25 Mar 2013	31.77	31.86	31.14	31.24	482,000	31.01
22 Mar 2013	31.93	32.00	31.41	31.58	444,700	31.35
21 Mar 2013	32.16	32.35	31.55	31.71	473,700	31.47
20 Mar 2013	31.95	32.32	31.66	32.22	562,300	31.98
19 Mar 2013	32.00	32.04	31.42	31.80	468,500	31.56
18 Mar 2013	31.64	32.15	31.55	31.94	521,400	31.70
15 Mar 2013	31.97	32.11	31.54	31.96	1,088,400	31.72
14 Mar 2013	31.58	31.99	31.50	31.96	547,900	31.72
13 Mar 2013	31.33	31.58	31.18	31.49	371,800	31.26
12 Mar 2013	31.27	31.49	31.15	31.31	294,900	31.08
11 Mar 2013	30.94	31.27	30.85	31.26	496,900	31.03
8 Mar 2013	30.69	30.98	30.52	30.98	353,200	30.75
7 Mar 2013	30.53	30.74	30.47	30.54	201,900	30.31
6 Mar 2013	30.60	30.74	30.47	30.56	233,000	30.33
5 Mar 2013	30.51	30.58	30.40	30.49	335,700	30.26
4 Mar 2013	30.24	30.42	29.91	30.32	568,300	30.10
1 Mar 2013	30.30	30.43	30.00	30.26	643,200	30.04
28 Feb 2013	30.57	30.75	30.40	30.41	591,400	30.18
27 Feb 2013	30.05	30.80	30.05	30.54	703,200	30.31
26 Feb 2013	29.98	30.23	29.79	29.99	743,100	29.77
25 Feb 2013	30.27	30.33	29.70	29.71	932,700	29.49
22 Feb 2013	29.51	30.12	29.45	30.12	761,300	29.90
21 Feb 2013	29.86	29.86	29.11	29.50	1,395,200	29.28
20 Feb 2013	31.27	31.36	29.93	29.96	1,474,500	29.74
19 Feb 2013	31.89	31.89	31.03	31.30	1,479,700	31.07
15 Feb 2013	31.86	31.97	31.69	31.81	337,300	31.57
14 Feb 2013	31.75	31.91	31.60	31.90	387,100	31.66
13 Feb 2013	31.49	31.90	31.49	31.89	574,600	31.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On RPM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

RPM International Inc. (RPM)