La bourse ferme dans 7 h 52 min

RPM International Inc. (RPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
90,84+0,93 (+1,03 %)
À la clôture : 04:00PM EST
91,27 +0,43 (+0,47 %)
Échanges après Bourse : 07:27PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 févr. 202389,4691,3088,9290,8490,84567 900
31 janv. 202388,1889,9287,7389,9189,91520 000
30 janv. 202388,0389,6287,6987,7087,70437 300
27 janv. 202387,4488,3187,1587,9987,99390 600
26 janv. 202385,7988,1685,7187,4787,47496 200
25 janv. 202386,7388,2686,5688,0488,04422 200
24 janv. 202387,0688,5686,4187,7487,74505 700
23 janv. 202386,7987,8286,1387,1487,14596 700
20 janv. 202384,0286,8883,8186,8486,84815 600
19 janv. 202384,8085,0583,5683,6783,67662 500
19 janv. 20230.42 Dividende
18 janv. 202386,9187,5985,5885,6685,24689 800
17 janv. 202387,2387,6186,3786,7886,35513 800
13 janv. 202386,5787,7786,3787,0686,63659 500
12 janv. 202388,8689,2087,1787,3786,94728 000
11 janv. 202387,4589,1287,4588,9488,50763 200
10 janv. 202386,4687,2385,8686,8186,38643 400
09 janv. 202386,6088,4685,6287,0186,58785 500
06 janv. 202385,1087,6484,7086,5886,161 453 900
05 janv. 202393,1393,3984,0285,1784,752 648 500
04 janv. 202398,7099,1497,2698,0297,54891 000
03 janv. 202398,0498,5296,8097,8597,37539 700
30 déc. 202297,5297,7596,3997,4596,97502 600
29 déc. 202298,5299,1698,0198,1497,66437 500
28 déc. 202299,54100,2697,9297,9997,51399 500
27 déc. 202299,74100,4699,3899,5099,01336 800
23 déc. 202298,06100,1798,0699,8199,32328 000
22 déc. 202298,9398,9997,3398,5198,03394 400
21 déc. 202298,80100,2098,5499,8899,39547 900
20 déc. 202298,0698,8897,2998,3897,90599 100
19 déc. 202299,49100,2197,1898,1197,63519 300
16 déc. 202299,75100,1998,2899,4498,951 425 500
15 déc. 2022100,27100,5798,52100,51100,02949 000
14 déc. 2022103,77104,45100,85101,66101,16583 400
13 déc. 2022105,79106,50103,21104,20103,69752 900
12 déc. 2022103,63103,63102,70103,24102,73314 200
09 déc. 2022103,73104,37103,40103,45102,94396 700
08 déc. 2022103,44103,75102,67103,67103,16424 100
07 déc. 2022103,02103,79102,21102,95102,45410 200
06 déc. 2022103,29103,65101,01102,72102,22483 900
05 déc. 2022103,25103,63101,20103,01102,50412 600
02 déc. 2022102,46105,16102,46104,57104,06738 800
01 déc. 2022104,15105,17103,97104,23103,72429 300
30 nov. 2022100,66103,87100,11103,62103,11743 500
29 nov. 2022101,59102,18101,30101,67101,17529 400
28 nov. 2022102,90103,87101,69101,93101,43439 500
25 nov. 2022103,33103,94103,08103,71103,20143 900
23 nov. 2022103,02104,00102,62103,56103,05300 600
22 nov. 2022101,53102,91101,20102,84102,34395 100
21 nov. 2022100,30102,3599,83101,05100,55407 400
18 nov. 2022100,36100,8598,83100,60100,11654 700
17 nov. 202298,2399,4797,3398,9198,43415 600
16 nov. 202299,2099,7298,6399,2098,71366 400
15 nov. 202298,57100,9098,2999,2098,71483 000
14 nov. 202298,1999,3097,4497,6297,14403 900
11 nov. 2022100,05101,0998,0198,3497,86571 900
10 nov. 202298,47100,2998,06100,0999,60670 300
09 nov. 202294,7496,0694,4694,7594,29528 200
08 nov. 202294,9996,9994,3195,3894,91482 300
07 nov. 202293,3394,6292,4194,4093,94395 400
04 nov. 202293,7494,0491,3692,8392,37542 300
03 nov. 202290,9693,4590,5792,3191,86535 800
02 nov. 202294,7295,4491,9292,2391,78919 500
01 nov. 202295,3495,3493,6394,6194,15581 100
31 oct. 202294,8795,6194,1194,5794,111 131 900
28 oct. 202293,1095,4392,9794,9694,49552 600
27 oct. 202292,2593,6691,7692,8492,38610 200
26 oct. 202293,1093,2890,9291,9491,49500 500
25 oct. 202290,7292,9590,3792,8792,41653 200
24 oct. 202289,9591,1589,1790,1289,68597 500
21 oct. 202286,5489,0786,2788,7388,29524 200
20 oct. 202289,6590,1585,9886,6286,20707 400
19 oct. 202291,6491,9888,9489,6189,17605 900
18 oct. 202293,0993,7991,0592,1091,65752 500
17 oct. 202290,8492,3790,5391,7891,33469 900
14 oct. 202292,2393,1189,3289,6489,20564 200
14 oct. 20220.42 Dividende
13 oct. 202289,9893,0188,9292,1891,31728 400
12 oct. 202293,4593,4591,1091,1690,30523 800
11 oct. 202290,8593,8590,7592,9992,11927 600
10 oct. 202291,1891,5090,0091,0490,18874 700
07 oct. 202294,1194,1190,9091,0590,19955 600
06 oct. 202293,8296,4993,8294,9294,021 157 800
05 oct. 202292,2294,4391,0092,8791,991 516 500
04 oct. 202287,3590,5287,3589,8789,021 075 200
03 oct. 202284,4687,2084,4686,6585,83784 500
30 sept. 202283,8585,0683,1583,3182,52835 000
29 sept. 202284,2584,6382,6284,0283,23536 900
28 sept. 202285,0286,0884,3885,4984,68749 500
27 sept. 202285,7586,4583,2984,5783,77740 300
26 sept. 202285,0886,0784,3784,8384,03542 800
23 sept. 202284,8086,4684,3985,5384,72499 200
22 sept. 202286,5186,6785,2485,6684,85447 000
21 sept. 202289,0389,3086,6786,7185,89491 100
20 sept. 202289,8889,8888,3288,9588,11591 200
19 sept. 202288,1590,8787,8390,8690,00511 500
16 sept. 202290,1590,1587,3088,3187,481 458 300
15 sept. 202291,9393,0890,5191,0490,18659 800
14 sept. 202293,0793,0790,9692,1191,24544 100
13 sept. 202294,2594,9992,5492,9092,02369 600
*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...