Italia markets open in 2 hours 18 minutes

RPM International Inc. (RPM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,38+0,48 (+0,45%)
Alla chiusura: 04:00PM EDT
107,38 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024107,93108,42106,97107,38107,38537.300
18 apr 20240.46 Dividendo
17 apr 2024108,45108,75106,79107,36106,90567.100
16 apr 2024108,13108,53107,30107,89107,43424.600
15 apr 2024109,41109,96107,78108,40107,94505.200
12 apr 2024108,78109,03107,84108,45107,99480.300
11 apr 2024110,94111,31109,80109,82109,35658.800
10 apr 2024110,81112,19110,54110,64110,17548.500
09 apr 2024113,55114,08111,64113,07112,59526.300
08 apr 2024113,03113,89112,93113,10112,62728.300
05 apr 2024112,06113,70112,06112,91112,43771.500
04 apr 2024115,57116,81110,77111,69111,211.605.500
03 apr 2024116,67118,67116,67118,52118,011.020.600
02 apr 2024117,58117,91116,31116,85116,35730.400
01 apr 2024118,93118,93117,20118,29117,78519.600
28 mar 2024120,12120,74118,80118,95118,44636.600
27 mar 2024118,48120,20118,48120,18119,67367.600
26 mar 2024118,11118,52117,47117,67117,17414.900
25 mar 2024118,58118,72117,64117,91117,40343.200
22 mar 2024119,21119,42118,43118,69118,18355.000
21 mar 2024118,32119,27117,77119,21118,70390.600
20 mar 2024116,77118,14116,31117,76117,26408.000
19 mar 2024115,72116,55115,29116,46115,96442.900
18 mar 2024116,32116,97115,30115,56115,06488.800
15 mar 2024114,89116,67114,72115,69115,191.167.200
14 mar 2024117,41117,98115,41115,80115,30722.200
13 mar 2024118,09119,16117,52117,89117,38514.900
12 mar 2024117,50118,61117,03118,26117,75467.500
11 mar 2024117,35117,60116,09117,57117,07413.800
08 mar 2024118,98119,12117,25117,36116,86330.100
07 mar 2024117,76119,39117,66118,58118,07435.600
06 mar 2024116,81117,18115,81116,91116,41652.300
05 mar 2024116,07117,11115,14116,05115,55419.700
04 mar 2024115,43117,61115,15116,47115,97648.600
01 mar 2024114,70115,63114,15114,77114,28465.800
29 feb 2024114,49115,59113,77115,35114,86984.800
28 feb 2024112,37114,32112,12114,20113,71446.800
27 feb 2024112,43112,85111,70112,77112,29409.900
26 feb 2024112,65113,00111,63112,09111,61387.700
23 feb 2024112,86113,13112,57112,72112,24445.300
22 feb 2024110,35112,55110,35112,34111,86592.000
21 feb 2024109,03110,49108,33110,49110,02540.300
20 feb 2024108,11108,98107,95108,84108,37351.300
16 feb 2024108,62109,72108,40108,44107,98451.900
15 feb 2024108,79109,81108,79109,12108,65471.200
14 feb 2024109,27109,36107,85108,14107,68477.800
13 feb 2024107,76109,19107,38108,55108,08823.600
12 feb 2024108,17109,99108,11109,53109,06636.100
09 feb 2024106,86108,08106,50107,81107,35572.600
08 feb 2024105,84106,50104,42106,49106,03546.200
07 feb 2024105,43106,27104,90105,98105,53417.600
06 feb 2024104,63105,29104,37104,87104,421.114.000
05 feb 2024105,33105,40103,63104,33103,88579.000
02 feb 2024107,06107,12106,06106,45105,99694.400
01 feb 2024107,19108,03106,43107,87107,41771.200
31 gen 2024107,95108,29106,31106,66106,201.644.300
30 gen 2024107,96108,40107,69107,92107,46425.800
29 gen 2024107,28108,24106,93108,22107,76427.500
26 gen 2024108,09108,84107,09107,41106,95542.700
25 gen 2024107,00107,75106,49107,52107,06653.900
24 gen 2024107,46107,46106,34106,52106,06462.800
23 gen 2024108,29108,29106,69106,98106,52461.200
22 gen 2024108,44109,07107,65107,95107,49638.200
19 gen 2024109,16109,16107,36108,10107,64769.400
18 gen 2024107,82109,53107,61109,36108,89516.400
18 gen 20240.46 Dividendo
17 gen 2024106,65107,95106,47107,69106,77768.300
16 gen 2024106,65107,66106,00107,52106,60506.800
12 gen 2024107,06107,20105,24107,16106,25621.100
11 gen 2024107,81107,81106,04106,35105,44528.200
10 gen 2024105,73107,17105,73107,06106,15609.300
09 gen 2024105,30106,02104,66105,72104,82717.300
08 gen 2024105,32106,24104,81106,22105,31526.200
05 gen 2024103,38106,26103,15104,76103,87885.600
04 gen 2024102,99105,15100,82103,91103,021.886.700
03 gen 2024109,03109,05106,70107,14106,23982.800
02 gen 2024110,82111,08109,12109,74108,80692.200
29 dic 2023111,91112,54111,52111,63110,68468.600
28 dic 2023112,29112,59111,96112,11111,15318.600
27 dic 2023112,39113,16112,29112,63111,67324.300
26 dic 2023112,55113,15112,22112,70111,74427.400
22 dic 2023112,06112,77111,23112,27111,31252.200
21 dic 2023111,85112,01110,57111,64110,69368.800
20 dic 2023112,60113,37110,91110,93109,98600.300
19 dic 2023112,37113,01112,03112,77111,81540.900
18 dic 2023112,07112,07110,80111,60110,65447.900
15 dic 2023111,89112,90111,18111,92110,961.582.100
14 dic 2023110,65112,87110,00112,22111,26680.800
13 dic 2023107,11109,63106,93109,51108,58739.000
12 dic 2023107,70107,83107,05107,34106,42491.400
11 dic 2023107,60108,09107,23107,65106,73378.700
08 dic 2023106,71107,37106,21107,02106,11404.700
07 dic 2023106,23107,28106,17106,82105,91361.500
06 dic 2023105,33106,60105,33105,88104,98437.100
05 dic 2023104,00105,08103,10104,72103,83526.900
04 dic 2023104,04105,88104,04104,83103,93494.700
01 dic 2023102,85104,54102,85104,29103,40447.400
30 nov 2023101,20103,09100,87102,93102,05685.300
29 nov 2023101,87102,47100,56101,26100,40717.900
28 nov 2023102,41102,64100,87101,32100,45535.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...