La bourse est fermée

RPM International Inc. (RPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,58-0,38 (-0,48 %)
À partir de 03:25PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 202277,9479,3577,3678,5878,58342 637
29 juin 202279,4279,5778,4178,9678,96569 600
28 juin 202281,8682,0279,1279,3679,36524 300
27 juin 202281,8581,9280,6381,1481,14449 700
24 juin 202278,3281,6677,7181,6181,611 880 700
23 juin 202276,4778,0176,4777,5877,58643 300
22 juin 202275,0077,1874,8076,7476,74658 900
21 juin 202275,6476,2574,9275,3975,39592 400
17 juin 202276,1876,8274,6875,2075,20907 100
16 juin 202276,0176,6674,5675,4575,45961 900
15 juin 202278,4379,2476,6777,9077,90871 900
14 juin 202278,1278,3076,2077,7477,74752 400
13 juin 202279,1280,0277,9778,3078,30523 000
10 juin 202282,6383,0580,8280,8780,87576 800
09 juin 202285,4987,3384,4984,5084,50705 400
08 juin 202288,2988,6985,8086,4386,43535 500
07 juin 202287,5489,2587,2988,9888,98582 300
06 juin 202287,8089,0787,5588,3788,37491 500
03 juin 202288,1688,9587,3087,9587,95429 300
02 juin 202287,5188,8686,8188,8388,83577 900
01 juin 202288,5188,5186,0286,7786,77571 200
31 mai 202290,2390,5987,6488,1088,10912 000
27 mai 202289,6890,9489,3890,8990,89327 500
26 mai 202287,8689,2887,8688,8788,87417 200
25 mai 202285,1987,2485,1986,7086,70423 100
24 mai 202285,5985,7883,5985,3285,32337 400
23 mai 202285,1686,0184,3685,7285,72640 700
20 mai 202285,3385,6682,4084,3684,36396 600
19 mai 202283,2285,5483,1784,6484,64413 900
18 mai 202285,6785,9384,0384,1984,19449 800
17 mai 202285,7086,9185,0186,8886,88508 700
16 mai 202283,6884,8081,8384,0284,02422 500
13 mai 202284,6785,2283,5184,2484,24391 300
12 mai 202283,2384,9382,3484,1884,18508 800
11 mai 202282,8585,7482,8583,5583,55513 700
10 mai 202285,9286,3882,9283,7783,77598 200
09 mai 202283,1485,9783,1484,9484,94461 500
06 mai 202283,9584,7082,5784,3684,36570 700
05 mai 202286,1387,0484,2384,8984,89454 700
04 mai 202284,4687,1883,8787,0187,01450 200
03 mai 202284,3985,7283,8784,5984,59479 100
02 mai 202282,9285,2282,3884,0484,04508 000
29 avr. 202285,6486,1782,6682,9082,901 149 000
28 avr. 202284,5986,0483,5886,0286,02462 100
27 avr. 202283,8385,4983,4684,3184,31611 300
26 avr. 202284,8986,4082,8583,6083,60690 300
25 avr. 202285,1685,1982,4684,5884,58792 400
22 avr. 202286,9387,3785,2685,3585,35612 200
21 avr. 202288,8889,7487,2187,4387,43443 800
20 avr. 202287,8389,1087,8088,2288,22475 500
19 avr. 202284,7687,5284,7687,3487,34376 800
18 avr. 202286,2186,8584,3784,7084,70496 300
14 avr. 202286,9887,6486,3686,4086,40473 700
13 avr. 202285,4386,7384,7486,6586,65408 700
13 avr. 20220.4 Dividende
12 avr. 202286,3787,5785,2385,7585,35674 100
11 avr. 202285,6588,2785,6586,3285,92667 500
08 avr. 202286,4087,1385,3585,5985,19671 600
07 avr. 202286,6287,6685,3086,4286,02878 500
06 avr. 202284,7687,6484,2387,1686,751 336 700
05 avr. 202283,4784,1982,7683,1282,731 111 700
04 avr. 202282,3884,0281,7883,4883,09859 200
01 avr. 202282,0282,6781,1282,6682,271 223 700
31 mars 202282,4982,6681,3081,4481,06677 000
30 mars 202283,6583,7281,8382,4982,11692 600
29 mars 202282,0584,6681,7283,8783,48957 300
28 mars 202280,7081,2679,6681,2680,88477 800
25 mars 202279,8481,1779,6580,5280,14562 100
24 mars 202280,0880,3379,0579,8879,51990 200
23 mars 202280,6080,8478,7579,2478,87766 200
22 mars 202282,1382,2680,6981,0280,64644 900
21 mars 202282,6183,5681,4481,9481,56410 000
18 mars 202281,5082,9280,5682,7782,38816 200
17 mars 202281,3382,6380,5982,2081,82464 600
16 mars 202281,8283,8580,6782,0181,63538 400
15 mars 202280,0781,7079,7281,4281,04663 100
14 mars 202279,2481,0978,9179,5079,13591 100
11 mars 202279,7379,8878,7178,7378,36461 300
10 mars 202278,3779,5078,3779,2978,92430 200
09 mars 202277,8179,9977,4179,3578,98643 500
08 mars 202277,1578,8475,1176,0675,71867 700
07 mars 202280,8880,8876,6376,8976,53744 200
04 mars 202281,0581,8380,4281,3881,00545 500
03 mars 202283,8683,9781,7582,3882,00522 800
02 mars 202282,0083,8181,1283,0682,67566 800
01 mars 202284,1984,6280,8881,8181,43707 700
28 févr. 202284,4085,4383,7484,5784,18673 800
25 févr. 202282,6385,5982,4785,5885,18462 100
24 févr. 202281,8182,7481,0082,3982,01638 100
23 févr. 202285,6185,7783,0583,2782,88385 500
22 févr. 202285,6386,5084,4585,0684,66338 500
18 févr. 202286,4487,3085,7186,2085,80415 500
17 févr. 202286,2587,1885,4586,2085,80422 100
16 févr. 202285,7987,0385,3286,6986,29432 600
15 févr. 202285,0986,2985,0985,8585,45360 700
14 févr. 202285,2185,9184,0084,5484,15479 400
11 févr. 202286,0886,9184,9085,1884,78395 600
10 févr. 202286,1988,1185,8186,1985,79483 600
09 févr. 202288,1589,1486,5387,1386,721 034 200
08 févr. 202287,0087,4086,5787,2986,88403 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...