La bourse est fermée

RPM International Inc. (RPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
104,29+1,36 (+1,32 %)
À la clôture : 04:00PM EST
104,85 +0,56 (+0,54 %)
Échanges après Bourse : 07:46PM EST
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023102,85104,54102,85104,29104,29447 400
30 nov. 2023101,20103,09100,87102,93102,93685 300
29 nov. 2023101,87102,47100,56101,26101,26717 900
28 nov. 2023102,41102,64100,87101,32101,32535 000
27 nov. 2023101,85103,03101,56102,78102,78542 100
24 nov. 2023101,65102,42101,54102,35102,35132 600
22 nov. 2023102,76102,96101,48101,79101,79309 300
21 nov. 2023102,18102,78101,84102,20102,20449 100
20 nov. 2023101,33102,31100,70102,04102,04347 300
17 nov. 2023102,17103,12101,25101,92101,92286 600
16 nov. 2023101,78102,40101,52102,09102,09317 100
15 nov. 2023102,30103,17100,90101,56101,56458 000
14 nov. 202399,21103,3899,21102,51102,51916 400
13 nov. 202397,3697,8996,7297,5197,51329 800
10 nov. 202396,2498,1496,0997,7597,75710 400
09 nov. 202397,1897,2295,9796,0196,01341 800
08 nov. 202396,0197,2396,0197,0697,06448 900
07 nov. 202396,1396,3795,4496,0496,04391 400
06 nov. 202396,1496,5895,6996,2096,20440 700
03 nov. 202394,9497,2894,9496,3396,33516 100
02 nov. 202393,1594,6793,1594,0394,03461 700
01 nov. 202391,3793,0890,7793,0593,05682 600
31 oct. 202390,8591,5390,3391,2791,271 243 200
30 oct. 202389,8990,8788,8490,6690,66692 400
27 oct. 202390,2090,5488,9989,2289,22479 500
26 oct. 202390,1790,6089,6690,2590,25654 000
25 oct. 202391,2791,8589,8289,8689,86728 300
24 oct. 202393,7194,1491,5691,5991,59873 300
23 oct. 202392,5493,9592,4992,8392,83973 700
20 oct. 202394,6094,9892,9893,2393,23633 900
19 oct. 202394,8395,8593,9694,4194,41670 000
18 oct. 202395,9096,5394,7795,2195,21727 500
17 oct. 202396,0597,4896,0597,3397,33962 100
17 oct. 20230.46 Dividende
16 oct. 202397,4598,8296,9497,3396,87936 400
13 oct. 202397,3697,7595,6596,0295,57793 700
12 oct. 202399,7699,7696,7397,2496,78768 000
11 oct. 202398,6899,8098,3899,6199,14682 900
10 oct. 202397,8699,6297,6298,4798,00594 800
09 oct. 202397,5598,2896,4897,8597,39864 600
06 oct. 202398,11100,1297,5798,1197,65882 000
05 oct. 202399,23100,4097,6498,6898,211 114 600
04 oct. 2023100,19100,2995,3098,6198,141 854 800
03 oct. 202393,7894,9092,6192,8092,36941 000
02 oct. 202394,3995,0693,6294,1993,74570 300
29 sept. 202396,2096,4194,6794,8194,36596 500
28 sept. 202393,3696,0093,2595,5395,08671 500
27 sept. 202393,3093,7692,8893,2092,76514 100
26 sept. 202394,4394,8692,8992,9092,46621 500
25 sept. 202394,5295,2093,8094,8794,42344 400
22 sept. 202394,1394,9994,1394,2293,77404 200
21 sept. 202394,2894,8393,5794,0193,57436 000
20 sept. 202396,0796,7094,6394,8894,43386 200
19 sept. 202395,1495,7194,7695,4294,97452 700
18 sept. 202395,0896,4995,0895,5395,08593 900
15 sept. 202395,9096,3294,2294,7794,321 428 400
14 sept. 202397,1597,4696,4596,5496,08494 000
13 sept. 202397,8597,8596,6296,6996,23416 100
12 sept. 202398,2598,5197,6597,7297,26314 700
11 sept. 202399,0799,5797,9998,4497,97372 500
08 sept. 202398,8999,4898,3398,8098,33279 400
07 sept. 202397,6799,0697,5598,9198,44563 100
06 sept. 202397,1098,3797,1098,0697,60438 400
05 sept. 202399,7899,9796,8296,8696,40684 700
01 sept. 2023100,28100,6299,44100,3499,87435 500
31 août 2023100,00100,3799,5099,7499,27602 400
30 août 2023100,60100,7599,4199,8099,33519 400
29 août 202399,68100,4799,08100,4599,98391 200
28 août 202399,30100,7799,2699,7199,24401 400
25 août 202399,94100,5899,0399,7599,28593 700
24 août 202399,39100,3899,3399,3498,87496 700
23 août 2023100,29100,5099,2899,7499,27606 600
22 août 2023101,57102,0699,2499,8399,36547 200
21 août 2023100,97101,3399,75101,16100,68516 400
18 août 2023100,67101,41100,53100,86100,38867 400
17 août 2023102,50103,54100,84100,88100,40533 000
16 août 2023103,18104,03102,32102,39101,91444 600
15 août 2023103,29104,13102,84103,05102,56380 300
14 août 2023103,63104,40103,21103,84103,35615 700
11 août 2023103,66104,59103,31103,95103,46602 900
10 août 2023103,00103,89102,66103,65103,16439 500
09 août 2023103,67103,71102,65102,72102,23432 900
08 août 2023102,48103,90102,15103,70103,21480 400
07 août 2023102,41103,43101,68103,39102,90536 600
04 août 2023103,46104,06102,40102,77102,28597 500
03 août 2023103,22103,54102,58102,88102,39753 700
02 août 2023104,44104,69103,00103,62103,13931 000
01 août 2023103,51105,83103,51105,70105,20854 600
31 juil. 2023104,84105,16102,35103,31102,821 574 600
28 juil. 2023106,08106,78104,29104,65104,161 008 200
27 juil. 2023106,24107,40104,73105,26104,761 177 100
26 juil. 202397,99104,5897,01104,05103,562 393 700
25 juil. 202392,9993,9892,9393,5493,10928 900
24 juil. 202392,7493,2991,7691,9991,56668 900
21 juil. 202392,9993,8292,6492,9592,51568 200
20 juil. 202393,8093,9792,8492,9792,53513 500
19 juil. 202393,0293,6492,6893,5193,07519 300
18 juil. 202392,0393,7891,9992,5292,08554 100
17 juil. 202391,0292,3490,1492,0391,60414 700
17 juil. 20230.42 Dividende
*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...