La bourse est fermée

RPM International Inc. (RPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
109,72+0,62 (+0,57 %)
À partir de 12:10PM EDT. Marché ouvert.
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 2024109,37110,02109,10109,72109,7283 775
29 mai 2024109,14109,70108,79109,10109,10498 500
28 mai 2024112,84112,84109,82109,93109,93576 300
24 mai 2024112,43113,40111,70113,02113,02687 200
23 mai 2024112,74112,74111,65111,96111,96577 800
22 mai 2024112,34112,79111,72112,38112,38362 500
21 mai 2024112,74112,85112,13112,74112,74332 100
20 mai 2024113,51114,16112,54113,20113,20356 800
17 mai 2024112,92113,77112,20113,51113,51587 300
16 mai 2024113,36113,50112,49113,07113,07727 900
15 mai 2024114,44114,97113,11113,37113,37434 900
14 mai 2024114,09114,09113,00113,65113,65489 400
13 mai 2024113,01118,95113,01113,83113,83865 800
10 mai 2024112,83113,28112,30112,84112,84385 300
09 mai 2024113,03113,18112,19112,65112,65496 100
08 mai 2024112,05112,97111,71112,66112,66456 500
07 mai 2024111,71112,96111,51112,30112,30778 300
06 mai 2024110,13111,22109,24111,20111,20566 200
03 mai 2024109,77110,28108,65109,22109,22383 300
02 mai 2024107,81108,89107,05108,33108,33595 900
01 mai 2024107,60109,57106,42107,43107,43894 600
30 avr. 2024108,31108,47106,85106,91106,91558 100
29 avr. 2024107,84108,64107,68108,58108,58364 400
26 avr. 2024107,71108,85107,37107,38107,38406 600
25 avr. 2024107,42107,42106,38106,89106,89472 500
24 avr. 2024107,54108,76107,03107,93107,93671 400
23 avr. 2024107,02108,33106,78107,87107,87345 100
22 avr. 2024107,04108,51106,53107,88107,88521 100
19 avr. 2024107,57108,04105,95106,57106,57644 800
18 avr. 2024107,93108,42106,97107,38107,38537 300
18 avr. 20240.46 Dividende
17 avr. 2024108,45108,75106,79107,36106,90567 100
16 avr. 2024108,13108,53107,30107,89107,43424 600
15 avr. 2024109,41109,96107,78108,40107,94505 200
12 avr. 2024108,78109,03107,84108,45107,99480 300
11 avr. 2024110,94111,31109,80109,82109,35658 800
10 avr. 2024110,81112,19110,54110,64110,17548 500
09 avr. 2024113,55114,08111,64113,07112,59526 300
08 avr. 2024113,03113,89112,93113,10112,62728 300
05 avr. 2024112,06113,70112,06112,91112,43771 500
04 avr. 2024115,57116,81110,77111,69111,211 605 500
03 avr. 2024116,67118,67116,67118,52118,011 020 600
02 avr. 2024117,58117,91116,31116,85116,35730 400
01 avr. 2024118,93118,93117,20118,29117,78519 600
28 mars 2024120,12120,74118,80118,95118,44636 600
27 mars 2024118,48120,20118,48120,18119,67367 600
26 mars 2024118,11118,52117,47117,67117,17414 900
25 mars 2024118,58118,72117,64117,91117,40343 200
22 mars 2024119,21119,42118,43118,69118,18355 000
21 mars 2024118,32119,27117,77119,21118,70390 600
20 mars 2024116,77118,14116,31117,76117,26408 000
19 mars 2024115,72116,55115,29116,46115,96442 900
18 mars 2024116,32116,97115,30115,56115,06488 800
15 mars 2024114,89116,67114,72115,69115,191 167 200
14 mars 2024117,41117,98115,41115,80115,30722 200
13 mars 2024118,09119,16117,52117,89117,38514 900
12 mars 2024117,50118,61117,03118,26117,75467 500
11 mars 2024117,35117,60116,09117,57117,07413 800
08 mars 2024118,98119,12117,25117,36116,86330 100
07 mars 2024117,76119,39117,66118,58118,07435 600
06 mars 2024116,81117,18115,81116,91116,41652 300
05 mars 2024116,07117,11115,14116,05115,55419 700
04 mars 2024115,43117,61115,15116,47115,97648 600
01 mars 2024114,70115,63114,15114,77114,28465 800
29 févr. 2024114,49115,59113,77115,35114,86984 800
28 févr. 2024112,37114,32112,12114,20113,71446 800
27 févr. 2024112,43112,85111,70112,77112,29409 900
26 févr. 2024112,65113,00111,63112,09111,61387 700
23 févr. 2024112,86113,13112,57112,72112,24445 300
22 févr. 2024110,35112,55110,35112,34111,86592 000
21 févr. 2024109,03110,49108,33110,49110,02540 300
20 févr. 2024108,11108,98107,95108,84108,37351 300
16 févr. 2024108,62109,72108,40108,44107,98451 900
15 févr. 2024108,79109,81108,79109,12108,65471 200
14 févr. 2024109,27109,36107,85108,14107,68477 800
13 févr. 2024107,76109,19107,38108,55108,08823 600
12 févr. 2024108,17109,99108,11109,53109,06636 100
09 févr. 2024106,86108,08106,50107,81107,35572 600
08 févr. 2024105,84106,50104,42106,49106,03546 200
07 févr. 2024105,43106,27104,90105,98105,53417 600
06 févr. 2024104,63105,29104,37104,87104,421 114 000
05 févr. 2024105,33105,40103,63104,33103,88579 000
02 févr. 2024107,06107,12106,06106,45105,99694 400
01 févr. 2024107,19108,03106,43107,87107,41771 200
31 janv. 2024107,95108,29106,31106,66106,201 644 300
30 janv. 2024107,96108,40107,69107,92107,46425 800
29 janv. 2024107,28108,24106,93108,22107,76427 500
26 janv. 2024108,09108,84107,09107,41106,95542 700
25 janv. 2024107,00107,75106,49107,52107,06653 900
24 janv. 2024107,46107,46106,34106,52106,06462 800
23 janv. 2024108,29108,29106,69106,98106,52461 200
22 janv. 2024108,44109,07107,65107,95107,49638 200
19 janv. 2024109,16109,16107,36108,10107,64769 400
18 janv. 2024107,82109,53107,61109,36108,89516 400
18 janv. 20240.46 Dividende
17 janv. 2024106,65107,95106,47107,69106,77768 300
16 janv. 2024106,65107,66106,00107,52106,60506 800
12 janv. 2024107,06107,20105,24107,16106,25621 100
11 janv. 2024107,81107,81106,04106,35105,44528 200
10 janv. 2024105,73107,17105,73107,06106,15609 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...