La bourse ferme dans 7 h 55 min

RPM International Inc. (RPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,64+0,45 (+0,53 %)
À la clôture : 04:00PM EDT
84,64 0,00 (0,00 %)
Échanges après Bourse : 04:27PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
07 févr. 202286,5187,4586,1186,5986,19427 200
04 févr. 202287,1787,5886,1986,4486,04549 300
03 févr. 202288,8589,3087,4787,7587,34451 800
02 févr. 202288,6089,7187,5289,0088,58476 500
01 févr. 202288,9889,5987,5888,5188,10566 000
31 janv. 202286,8388,6286,7588,6188,201 316 300
28 janv. 202286,8387,6184,9487,6087,19753 500
27 janv. 202288,7689,6486,5986,9386,52614 700
26 janv. 202289,4889,8287,6388,2887,87619 700
25 janv. 202288,1789,2987,2388,6588,24793 100
24 janv. 202287,0789,6186,1389,2688,84866 100
21 janv. 202288,8589,5187,6288,3187,901 001 100
20 janv. 202290,4991,5188,6088,8388,42475 700
19 janv. 202291,7291,7290,2390,5390,11559 800
18 janv. 202291,0891,6789,0290,9390,51589 400
14 janv. 202290,8992,0790,0091,7591,32977 300
13 janv. 202291,7592,9591,3091,7091,27475 000
13 janv. 20220.4 Dividende
12 janv. 202293,7594,0091,7692,0291,19522 300
11 janv. 202292,5293,8091,4093,2792,43629 400
10 janv. 202291,5692,1090,1091,9491,11912 400
07 janv. 202293,9293,9291,3091,9691,13971 900
06 janv. 202296,7897,0994,0694,3693,51821 700
05 janv. 202296,7799,9795,0197,4496,56973 300
04 janv. 202298,1298,8696,8997,1196,24803 800
03 janv. 2022100,84101,4897,6698,3597,47494 400
31 déc. 202199,86101,4699,86101,00100,09295 900
30 déc. 2021100,74101,2199,7699,9399,03334 000
*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...