RPM International Inc. Common Stockのデータ

RPM International Inc. Common Stockの基本情報

名前 RPM International Inc. Common Stock
ティッカー RPM
国 United States
上場年 nan
セクター Basic Industries

RPM International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.23 85.47 87.15 85.89 378100.0 85.89
2021-02-12 87.39 86.39 86.64 86.8 272900.0 86.8
2021-02-11 86.97 85.96 86.49 86.85 395100.0 86.85
2021-02-10 86.4 84.88 86.0 86.26 394200.0 86.26
2021-02-09 87.39 85.46 87.34 85.46 409800.0 85.46
2021-02-08 87.6 86.56 87.13 87.3 468500.0 87.3
2021-02-05 86.57 85.25 85.45 86.46 544800.0 86.46
2021-02-04 85.29 84.0 84.12 84.99 541300.0 84.99
2021-02-03 86.02 83.93 85.15 84.12 518500.0 84.12
2021-02-02 85.72 84.11 84.18 85.14 450700.0 85.14
2021-02-01 83.95 81.84 83.15 83.66 781400.0 83.66
2021-01-29 84.08 82.12 83.83 82.47 1145000.0 82.47
2021-01-28 86.38 84.55 85.81 84.59 681500.0 84.59
2021-01-27 86.35 84.44 85.56 85.38 714800.0 85.38
2021-01-26 88.01 86.15 88.01 86.72 499900.0 86.72
2021-01-25 87.36 85.73 86.9 87.25 589200.0 87.25
2021-01-22 87.68 85.47 86.33 86.97 498500.0 86.97
2021-01-21 87.64 86.33 87.22 86.92 593000.0 86.92
2021-01-20 87.89 86.34 87.48 86.88 850100.0 86.88
2021-01-19 87.98 86.2 86.8 86.93 956300.0 86.93
2021-01-15 87.48 84.75 85.74 86.27 747200.0 86.27
2021-01-14 88.28 86.3 87.34 86.32 595500.0 86.32
2021-01-13 89.96 87.67 89.91 87.75 783800.0 87.37
2021-01-12 89.66 87.48 87.85 89.2 701800.0 88.81
2021-01-11 89.0 87.23 87.42 88.23 724000.0 87.85
2021-01-08 88.25 86.1 86.91 88.01 888700.0 87.63
2021-01-07 89.26 87.51 88.56 88.04 1022200.0 87.66
2021-01-06 89.57 86.02 89.0 87.3 1422600.0 86.92
2021-01-05 90.07 88.42 89.01 89.08 625200.0 88.69
2021-01-04 91.77 88.51 91.25 88.98 496900.0 88.59
2020-12-31 91.22 89.82 90.39 90.78 486100.0 90.39
2020-12-30 91.38 89.97 90.25 90.5 263400.0 90.11
2020-12-29 90.87 88.98 90.86 89.8 285800.0 89.41
2020-12-28 91.49 90.51 90.84 90.56 386000.0 90.17
2020-12-24 90.29 89.04 89.2 90.06 121200.0 89.67
2020-12-23 89.94 88.89 89.46 89.39 286300.0 89.0
2020-12-22 89.47 88.06 88.8 89.12 471100.0 88.73
2020-12-21 88.43 86.82 87.5 88.33 400800.0 87.95
2020-12-18 89.99 87.04 89.99 89.01 1528600.0 88.62
2020-12-17 89.61 86.7 87.39 89.46 693900.0 89.07
2020-12-16 87.71 86.29 87.51 86.6 498000.0 86.22
2020-12-15 87.37 86.26 86.73 86.96 345000.0 86.58
2020-12-14 87.12 86.17 86.53 86.44 441900.0 86.07
2020-12-11 87.5 85.9 86.56 86.52 331200.0 86.15
2020-12-10 88.25 86.22 88.13 87.07 495300.0 86.69
2020-12-09 88.64 87.16 88.0 88.43 540200.0 88.05
2020-12-08 87.67 86.44 86.73 87.65 307700.0 87.27
2020-12-07 87.49 86.37 86.81 86.75 350800.0 86.37
2020-12-04 87.93 86.81 87.1 87.04 288900.0 86.66
2020-12-03 87.75 86.56 87.0 86.9 313100.0 86.52
2020-12-02 88.83 86.57 88.29 87.11 380900.0 86.73
2020-12-01 89.68 87.93 88.96 88.53 377300.0 88.15
2020-11-30 88.47 86.38 87.17 88.01 527500.0 87.63
2020-11-27 88.0 86.73 87.45 87.67 144800.0 87.29
2020-11-25 88.52 86.85 88.34 87.08 657500.0 86.7
2020-11-24 89.92 88.43 89.73 88.67 503500.0 88.29
2020-11-23 89.98 88.42 89.98 88.92 527400.0 88.53
2020-11-20 89.93 88.16 89.18 89.54 359700.0 89.15
2020-11-19 89.9 88.1 89.19 89.17 337400.0 88.78
2020-11-18 90.34 88.82 89.82 89.46 321400.0 89.07
2020-11-17 89.62 88.28 89.3 89.61 352800.0 89.22
2020-11-16 91.13 89.13 90.79 90.21 346400.0 89.82
2020-11-13 90.69 89.28 89.35 90.04 226900.0 89.65
2020-11-12 89.66 88.06 89.26 89.13 433700.0 88.74
2020-11-11 91.13 88.81 90.61 89.48 626500.0 89.09
2020-11-10 91.2 89.54 89.8 90.14 517000.0 89.75
2020-11-09 98.35 89.46 96.01 89.8 654200.0 89.41
2020-11-06 92.81 91.27 91.87 92.51 255000.0 92.11
2020-11-05 92.82 91.32 91.81 91.51 471500.0 91.11
2020-11-04 90.63 86.87 88.31 90.33 382600.0 89.94
2020-11-03 89.55 87.81 89.3 88.15 495900.0 87.77
2020-11-02 88.14 85.77 86.07 88.11 459300.0 87.73
2020-10-30 85.8 83.45 84.63 84.67 678900.0 84.3
2020-10-29 85.82 83.13 83.61 85.19 512400.0 84.82
2020-10-28 85.65 83.48 84.23 83.54 742400.0 83.18
2020-10-27 88.2 86.0 87.73 86.07 611500.0 85.7
2020-10-26 89.19 86.91 88.5 87.79 407700.0 87.41
2020-10-23 90.3 88.68 89.83 89.7 471500.0 89.31
2020-10-22 89.5 88.32 89.46 89.14 446900.0 88.75
2020-10-21 90.52 89.2 89.53 89.2 412700.0 88.81
2020-10-20 89.64 88.62 88.92 89.19 538800.0 88.8
2020-10-19 90.5 87.81 89.92 88.19 398700.0 87.81
2020-10-16 90.6 89.4 89.55 89.92 429300.0 89.53
2020-10-15 89.75 87.14 87.64 89.55 422300.0 88.78
2020-10-14 89.22 88.02 88.02 88.87 484500.0 88.11
2020-10-13 88.35 87.33 87.93 88.05 666400.0 87.3
2020-10-12 89.07 86.87 87.98 88.13 627100.0 87.38
2020-10-09 88.36 86.37 87.37 87.24 751900.0 86.49
2020-10-08 90.84 86.05 88.32 86.71 1072300.0 85.97
2020-10-07 87.45 83.73 86.87 87.35 1153900.0 86.6
2020-10-06 85.98 84.08 85.18 84.32 754700.0 83.6
2020-10-05 85.33 83.35 83.52 84.42 501000.0 83.7
2020-10-02 83.48 81.03 81.11 82.64 365200.0 81.93
2020-10-01 83.66 81.57 82.8 82.4 623500.0 81.7
2020-09-30 83.31 82.08 82.63 82.84 690300.0 82.13
2020-09-29 83.0 81.7 82.48 82.31 528500.0 81.61
2020-09-28 83.25 81.94 81.94 82.49 382400.0 81.78
2020-09-25 81.55 79.04 79.41 81.12 543700.0 80.43
2020-09-24 80.21 78.9 78.97 79.71 380200.0 79.03
2020-09-23 80.64 78.92 80.19 79.18 504000.0 78.5
2020-09-22 80.87 78.97 79.33 80.49 448000.0 79.8
2020-09-21 81.12 78.13 80.2 79.21 564800.0 78.53
2020-09-18 84.66 81.16 83.82 81.95 979600.0 81.25
2020-09-17 84.22 82.9 83.43 83.8 408000.0 83.08
2020-09-16 86.03 84.49 85.41 84.59 429800.0 83.87
2020-09-15 85.49 84.7 84.85 85.17 466600.0 84.44
2020-09-14 85.44 84.28 84.5 84.5 378300.0 83.78
2020-09-11 84.13 82.59 83.49 83.75 373500.0 83.03
2020-09-10 84.35 82.75 83.33 82.77 492100.0 82.06
2020-09-09 83.99 82.0 82.0 83.25 480500.0 82.54
2020-09-08 83.73 81.01 83.64 81.13 618200.0 80.44
2020-09-04 86.04 83.32 85.5 84.48 420900.0 83.76
2020-09-03 87.8 83.98 87.62 84.88 510000.0 84.15
2020-09-02 87.23 86.17 86.55 86.98 640900.0 86.24
2020-09-01 86.47 84.16 84.8 86.45 473400.0 85.71
2020-08-31 85.81 84.75 85.6 84.77 538000.0 84.04
2020-08-28 86.43 85.41 86.43 85.72 415600.0 84.99
2020-08-27 87.0 85.85 86.36 86.14 368400.0 85.4
2020-08-26 86.46 85.29 85.75 85.91 573900.0 85.17
2020-08-25 86.64 85.34 86.64 85.75 415300.0 85.02
2020-08-24 86.96 85.79 86.04 86.14 517700.0 85.4
2020-08-21 85.76 84.36 84.62 85.72 743100.0 84.99
2020-08-20 85.01 84.01 84.01 84.89 307500.0 84.16
2020-08-19 85.48 84.69 85.46 84.94 350700.0 84.21
2020-08-18 85.91 84.69 84.83 85.15 493000.0 84.42
2020-08-17 85.67 84.33 84.76 84.99 479400.0 84.26
2020-08-14 84.95 83.86 83.89 84.25 318700.0 83.53
2020-08-13 85.06 84.11 84.11 84.47 355300.0 83.75
2020-08-12 85.3 84.42 84.87 84.76 395900.0 84.03
2020-08-11 85.34 83.72 84.76 83.96 394700.0 83.24
2020-08-10 84.86 83.85 84.17 83.94 344200.0 83.22
2020-08-07 84.32 83.54 83.66 84.32 382900.0 83.6
2020-08-06 84.28 83.31 84.23 83.94 377100.0 83.22
2020-08-05 84.75 83.26 83.51 84.32 430300.0 83.6
2020-08-04 83.06 81.28 82.0 82.96 541500.0 82.25
2020-08-03 82.72 81.58 81.97 82.31 419600.0 81.61
2020-07-31 81.65 79.83 81.47 81.59 1027300.0 80.89
2020-07-30 81.91 80.33 81.57 81.57 547100.0 80.87
2020-07-29 83.07 81.41 81.41 82.5 727500.0 81.79
2020-07-28 82.94 80.54 82.74 81.33 964900.0 80.63
2020-07-27 86.48 79.68 79.99 80.92 1599200.0 80.23
2020-07-24 79.82 78.22 78.32 79.69 884400.0 79.01
2020-07-23 79.27 77.85 78.32 78.13 731700.0 77.46
2020-07-22 78.57 76.99 77.33 78.49 591900.0 77.82
2020-07-21 78.15 76.82 77.09 77.37 508500.0 76.71
2020-07-20 78.48 76.53 77.79 76.78 432800.0 76.12
2020-07-17 78.63 77.55 77.71 78.0 442300.0 77.33
2020-07-16 77.66 76.7 76.9 77.41 952800.0 76.75
2020-07-15 77.31 75.92 76.96 77.09 542600.0 76.43
2020-07-14 76.09 74.32 74.71 75.95 526400.0 74.94
2020-07-13 76.64 74.67 76.07 74.7 605100.0 73.71
2020-07-10 75.79 74.15 74.83 75.71 317700.0 74.71
2020-07-09 75.43 73.6 75.43 74.53 361000.0 73.54
2020-07-08 76.23 74.3 75.77 74.96 558600.0 73.97
2020-07-07 76.16 75.0 75.37 75.66 546900.0 74.66
2020-07-06 76.52 75.28 76.38 76.03 396700.0 75.02
2020-07-02 76.4 74.73 75.47 74.88 377200.0 73.89
2020-07-01 75.19 73.72 75.07 74.11 415200.0 73.13
2020-06-30 75.37 73.69 73.85 75.06 516500.0 74.07
2020-06-29 74.27 71.78 71.86 73.87 482800.0 72.89
2020-06-26 74.18 71.44 73.62 71.5 2629000.0 70.55
2020-06-25 74.13 72.18 73.01 74.05 464500.0 73.07
2020-06-24 74.49 73.03 73.97 73.1 1073000.0 72.13
2020-06-23 76.96 74.76 76.86 74.83 761100.0 73.84
2020-06-22 75.8 73.96 75.16 75.77 429900.0 74.77
2020-06-19 77.24 75.2 76.51 75.42 814200.0 74.42
2020-06-18 76.4 75.24 75.69 75.43 490900.0 74.43
2020-06-17 77.0 75.86 76.87 76.12 375800.0 75.11
2020-06-16 77.43 74.8 77.33 76.45 438900.0 75.44
2020-06-15 75.16 71.19 71.32 74.7 472700.0 73.71
2020-06-12 74.88 71.96 74.0 73.39 737400.0 72.42
2020-06-11 77.49 71.8 77.46 71.84 571000.0 70.89
2020-06-10 80.1 78.12 79.23 79.22 694800.0 78.17
2020-06-09 79.85 78.25 78.89 79.22 478200.0 78.17
2020-06-08 79.78 77.55 78.07 79.76 560800.0 78.7
2020-06-05 79.65 78.4 79.0 78.6 618100.0 77.56
2020-06-04 78.1 76.41 77.87 77.44 809600.0 76.41
2020-06-03 78.65 75.49 75.52 78.12 1069100.0 77.08
2020-06-02 75.38 73.63 73.93 75.18 500200.0 74.18
2020-06-01 74.84 73.93 74.83 74.1 615500.0 73.12
2020-05-29 75.06 73.06 73.87 74.78 778500.0 73.79
2020-05-28 74.78 72.96 74.32 74.25 523400.0 73.27
2020-05-27 73.77 72.52 72.69 73.4 469100.0 72.43
2020-05-26 72.06 70.91 71.79 71.6 480300.0 70.65
2020-05-22 69.97 68.99 69.65 69.78 410900.0 68.86
2020-05-21 69.95 69.04 69.2 69.66 611700.0 68.74
2020-05-20 71.12 69.32 69.91 69.55 600900.0 68.63
2020-05-19 70.07 68.89 69.2 68.94 449300.0 68.03
2020-05-18 70.12 68.34 69.23 69.69 521800.0 68.77
2020-05-15 66.9 65.34 65.9 66.71 1223200.0 65.83
2020-05-14 66.72 62.98 64.6 66.47 681200.0 65.59
2020-05-13 68.34 65.2 68.01 65.87 620400.0 65.0
2020-05-12 70.4 68.51 69.74 68.59 532700.0 67.68
2020-05-11 69.98 67.71 67.99 69.3 876100.0 68.38
2020-05-08 69.21 68.02 68.52 68.83 435200.0 67.92
2020-05-07 67.75 66.64 67.54 67.5 416200.0 66.61
2020-05-06 67.48 66.09 66.99 66.45 533600.0 65.57
2020-05-05 67.33 65.26 65.5 66.69 552300.0 65.81
2020-05-04 65.25 62.99 63.76 64.77 467700.0 63.91
2020-05-01 65.19 62.94 64.91 64.08 659700.0 63.23
2020-04-30 67.1 65.2 66.14 66.41 1733700.0 65.53
2020-04-29 68.71 67.5 68.64 67.67 923500.0 66.77
2020-04-28 69.36 66.67 68.57 66.88 958600.0 65.99
2020-04-27 67.66 65.09 65.46 67.09 481800.0 66.2
2020-04-24 65.46 63.73 64.58 65.05 710300.0 64.19
2020-04-23 65.81 63.91 64.47 63.97 496000.0 63.12
2020-04-22 64.56 63.34 64.32 64.0 474600.0 63.15
2020-04-21 63.64 62.39 62.55 62.82 464000.0 61.99
2020-04-20 65.96 64.02 64.87 64.37 577300.0 63.52
2020-04-17 67.78 65.14 65.14 65.86 880500.0 64.99
2020-04-16 65.08 62.81 64.71 64.61 626700.0 63.75
2020-04-15 65.32 63.0 64.19 64.33 618200.0 63.48
2020-04-14 67.75 66.19 66.25 66.77 913900.0 65.53
2020-04-13 65.34 62.6 65.0 64.74 733100.0 63.54
2020-04-09 69.14 65.27 65.82 65.81 1170500.0 64.59
2020-04-08 65.06 61.22 64.0 64.77 1110600.0 63.57
2020-04-07 64.1 61.28 62.63 62.45 1434200.0 61.29
2020-04-06 60.32 58.53 60.14 59.78 865000.0 58.67
2020-04-03 59.45 56.05 57.35 56.94 689100.0 55.88
2020-04-02 59.11 55.85 56.52 57.87 834300.0 56.8
2020-04-01 58.49 56.56 56.83 57.1 989000.0 56.04
2020-03-31 61.15 58.45 60.86 59.5 1197300.0 58.39
2020-03-30 61.63 58.87 59.86 61.1 1062600.0 59.97
2020-03-27 60.76 57.82 59.07 59.97 819100.0 58.86
2020-03-26 61.92 58.2 59.08 61.48 1093400.0 60.34
2020-03-25 59.46 53.78 54.86 57.4 836900.0 56.33
2020-03-24 54.37 48.48 49.31 54.23 800200.0 53.22
2020-03-23 49.75 43.73 47.68 46.81 1385400.0 45.94
2020-03-20 53.66 48.65 53.66 49.44 1656100.0 48.52
2020-03-19 55.55 49.55 53.16 50.86 1230700.0 49.92
2020-03-18 64.51 42.85 62.2 53.0 1792400.0 52.02
2020-03-17 66.32 57.1 58.97 65.96 2457200.0 64.73
2020-03-16 59.65 57.05 57.43 57.83 1848100.0 56.76
2020-03-13 65.96 58.04 62.58 63.31 1654300.0 62.13
2020-03-12 61.73 57.1 59.18 59.77 982300.0 58.66
2020-03-11 65.28 62.37 65.27 63.49 761800.0 62.31
2020-03-10 67.11 64.04 67.11 67.04 867000.0 65.79
2020-03-09 66.73 63.5 64.47 65.29 1143800.0 64.08
2020-03-06 68.4 65.32 65.85 68.21 901800.0 66.94
2020-03-05 68.61 66.67 68.13 67.87 568500.0 66.61
2020-03-04 69.88 67.1 67.92 69.78 660500.0 68.48
2020-03-03 67.7 65.21 66.16 66.2 717400.0 64.97
2020-03-02 66.07 63.22 64.38 66.02 930600.0 64.79
2020-02-28 64.38 62.44 63.96 64.11 1307000.0 62.92
2020-02-27 69.15 66.04 68.18 66.08 632300.0 64.85
2020-02-26 71.52 69.27 70.95 69.46 487700.0 68.17
2020-02-25 72.96 70.5 72.96 70.59 652700.0 69.28
2020-02-24 73.27 71.39 71.69 72.79 569800.0 71.44
2020-02-21 74.06 73.35 73.79 73.74 382300.0 72.37
2020-02-20 74.92 73.65 74.0 74.32 441900.0 72.94
2020-02-19 74.92 74.26 74.44 74.3 390700.0 72.92
2020-02-18 75.3 74.01 75.3 74.3 243500.0 72.92