RPM - RPM International Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202382,3683,8582,2283,8583,85226 045
06 juin 202382,4783,6281,7882,7182,71430 900
05 juin 202382,6982,9980,8682,4882,48557 300
02 juin 202381,3984,3781,0783,7383,73680 000
01 juin 202379,8780,2979,3780,0580,05636 800
31 mai 202379,2580,1279,2579,7979,792 302 800
30 mai 202380,0980,5479,5679,7679,76611 100
26 mai 202380,3480,8679,6380,0880,08559 000
25 mai 202379,4480,3079,3880,1180,11910 200
24 mai 202379,5680,2079,3479,7979,79769 800
23 mai 202379,2179,8678,9579,5279,52560 000
22 mai 202380,1280,3979,2379,7579,75588 300
19 mai 202381,3581,4579,6580,0880,08569 600
18 mai 202379,3480,8879,0680,8080,80364 500
17 mai 202378,8779,8678,5279,3979,39440 500
16 mai 202381,0081,0078,7878,9078,90676 000
15 mai 202380,7981,3780,5180,7480,74389 600
12 mai 202381,0281,4580,1280,6880,68450 900
11 mai 202380,5780,7779,7080,6180,61418 400
10 mai 202380,7481,1779,3780,8880,88439 700
09 mai 202380,0980,2679,4079,7579,75314 800
08 mai 202381,6381,7480,3880,5380,53336 200
05 mai 202380,7981,8380,5281,2181,21403 700
04 mai 202381,2481,5479,5879,8979,89372 100
03 mai 202382,0082,9881,2081,2981,29655 200
02 mai 202380,9181,8779,9881,8181,81689 100
01 mai 202381,8082,4081,3481,3581,35391 500
28 avr. 202381,5282,5381,2782,0382,03841 200
27 avr. 202379,5481,3579,5481,2881,28758 900
26 avr. 202379,8680,4078,9879,2179,21481 600
25 avr. 202381,6181,8480,2080,3380,33568 400
24 avr. 202382,5183,0282,0682,3082,30473 200
21 avr. 202383,9483,9481,9582,1282,12712 200
20 avr. 202382,8583,8582,5383,5383,53665 800
19 avr. 202381,9383,0281,3082,9682,96535 700
18 avr. 202382,8082,8381,4782,2282,22524 300
17 avr. 202381,0382,5480,8682,4882,48467 100
14 avr. 202381,5582,5580,9881,2681,26529 300
13 avr. 202381,8582,2981,4981,6781,67596 600
12 avr. 202382,3782,5981,6581,8981,89665 700
12 avr. 20230.42 Dividende
11 avr. 202382,5583,0081,8282,1081,68749 200
10 avr. 202380,5082,2780,3082,1481,72946 700
06 avr. 202380,0083,1579,4781,1980,772 205 300
05 avr. 202384,7685,0883,5884,3383,901 536 900
04 avr. 202388,1788,8385,2485,5385,09887 300
03 avr. 202387,6489,2487,6188,3587,901 011 500
31 mars 202385,3187,3784,7687,2486,79727 600
30 mars 202386,1286,1684,4385,0584,61711 400
29 mars 202385,8485,9485,1685,7485,30392 600
28 mars 202384,2085,1383,8884,8284,39477 100
27 mars 202384,1984,4483,2383,9683,53549 800
24 mars 202382,5883,3681,0983,3482,91825 700
23 mars 202383,1784,5182,1683,0482,62710 300
22 mars 202386,4286,4383,1883,2082,771 168 800
21 mars 202386,3186,9185,7986,7186,27556 600
20 mars 202384,8285,5684,5185,2684,82581 300
17 mars 202384,4884,6883,0884,3483,911 341 900
16 mars 202383,7285,1283,3484,9884,551 321 900
15 mars 202384,5884,9583,4584,1983,76721 800
14 mars 202385,8986,6784,8086,2285,78513 200
13 mars 202384,4786,0984,0784,4484,01496 500
10 mars 202387,4187,4184,3585,3184,87621 200
09 mars 202388,6289,1786,7587,0386,58334 500
08 mars 202387,9388,6287,5488,4688,01409 400
07 mars 202389,3589,5987,5388,0587,60560 400
06 mars 202391,1491,3989,3389,3488,88606 200
03 mars 202390,8491,1089,7391,0790,60412 400
02 mars 202388,4790,2888,1090,1689,70444 500
01 mars 202388,0989,4987,8588,9588,49504 700
28 févr. 202388,4189,4488,3288,6388,18658 200
27 févr. 202388,1089,1687,8888,3787,92442 600
24 févr. 202385,7687,5985,5087,3186,86674 500
23 févr. 202387,2787,9085,7886,8186,37250 500
22 févr. 202385,8687,3285,7886,9786,53529 500
21 févr. 202387,8387,8785,5285,5785,13370 700
17 févr. 202387,7688,5187,1988,0787,62492 000
16 févr. 202387,7188,9687,4487,7887,33428 800
15 févr. 202388,9189,6688,4089,1988,73367 200
14 févr. 202388,5789,6588,0889,1088,64411 000
13 févr. 202387,4488,5787,3388,5788,12386 000
10 févr. 202387,9288,3986,7587,1286,67504 200
09 févr. 202389,3189,9788,1588,2387,78316 600
08 févr. 202389,9690,7988,8189,0088,54444 500
07 févr. 202390,1290,9089,6090,3689,90447 300
06 févr. 202391,1791,6290,1790,8390,37388 800
03 févr. 202391,8392,3690,9691,3990,92498 000
02 févr. 202391,5093,1691,2092,3791,90601 700
01 févr. 202389,4691,3088,9290,8490,38567 900
31 janv. 202388,1889,9287,7389,9189,45520 000
30 janv. 202388,0389,6287,6987,7087,25437 300
27 janv. 202387,4488,3187,1587,9987,54390 600
26 janv. 202385,7988,1685,7187,4787,02496 200
25 janv. 202386,7388,2686,5688,0487,59422 200
24 janv. 202387,0688,5686,4187,7487,29505 700
23 janv. 202386,7987,8286,1387,1486,69596 700
20 janv. 202384,0286,8883,8186,8486,40815 600
19 janv. 202384,8085,0583,5683,6783,24662 500
19 janv. 20230.42 Dividende
18 janv. 202386,9187,5985,5885,6684,80689 800
*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...