XNYS
Datos históricos de RPM International Inc.
RPM International Inc. · RPM
$97.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:28 UTC
- Variación en el periodo
- −12.14%
- Máximo
- US$121.78
- 12 de febrero de 2026
- Mínimo
- US$92.92
- 20 de marzo de 2026
- Volumen medio diario
- 1.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 98.95 | 99.21 | 97.30 | 97.73 | −1.71% | 1.44 M |
| 8 oct 2026 | 97.15 | 99.55 | 96.10 | 99.43 | +1.12% | 1.98 M |
| 7 oct 2026 | 98.10 | 98.78 | 96.50 | 98.33 | +0.02% | 1.87 M |
| 6 oct 2026 | 96.25 | 99.18 | 95.25 | 98.31 | +3.16% | 2.61 M |
| 5 oct 2026 | 99.14 | 99.39 | 95.04 | 95.30 | −3.92% | 3.18 M |
| 2 oct 2026 | 100.93 | 100.99 | 98.69 | 99.19 | −0.03% | 1.02 M |
| 1 oct 2026 | 98.15 | 99.39 | 96.40 | 99.22 | +0.56% | 987,172.292 |
| 30 sep 2026 | 100.11 | 100.11 | 98.60 | 98.67 | −1.30% | 687,879.489 |
| 29 sep 2026 | 100.44 | 100.87 | 99.15 | 99.97 | −0.23% | 707,664.384 |
| 28 sep 2026 | 98.95 | 100.64 | 98.09 | 100.20 | −0.24% | 744,191.522 |
| 25 sep 2026 | 98.87 | 100.85 | 98.00 | 100.44 | +1.75% | 805,680.908 |
| 24 sep 2026 | 99.61 | 100.28 | 97.46 | 98.71 | −1.35% | 814,319.281 |
| 23 sep 2026 | 100.13 | 102.13 | 99.23 | 100.06 | −0.96% | 913,371.235 |
| 22 sep 2026 | 100.87 | 101.35 | 99.72 | 101.03 | +2.04% | 839,062.559 |
| 21 sep 2026 | 99.33 | 100.56 | 98.18 | 99.01 | +0.65% | 702,648.244 |
| 18 sep 2026 | 98.39 | 99.08 | 97.88 | 98.37 | −0.82% | 1.32 M |
| 17 sep 2026 | 101.33 | 101.73 | 99.07 | 99.18 | −0.60% | 751,337.596 |
| 16 sep 2026 | 101.20 | 101.68 | 98.73 | 99.78 | −0.82% | 754,275.715 |
| 15 sep 2026 | 101.09 | 101.31 | 99.37 | 100.60 | −0.21% | 907,689.979 |
| 14 sep 2026 | 99.23 | 100.85 | 98.96 | 100.81 | +0.60% | 1.04 M |
| 11 sep 2026 | 100.98 | 100.98 | 99.72 | 100.21 | +0.91% | 921,565.567 |
| 10 sep 2026 | 98.25 | 99.54 | 98.00 | 99.31 | −0.40% | 1.55 M |
| 9 sep 2026 | 101.59 | 102.12 | 99.60 | 99.71 | −2.50% | 1.16 M |
| 8 sep 2026 | 104.15 | 104.64 | 102.22 | 102.27 | −3.08% | 1.05 M |
| 4 sep 2026 | 102.50 | 106.29 | 102.50 | 105.52 | +2.02% | 1.2 M |
| 3 sep 2026 | 104.26 | 104.26 | 101.07 | 103.43 | +0.19% | 1.23 M |
| 2 sep 2026 | 103.33 | 104.87 | 102.02 | 103.23 | +1.35% | 1.17 M |
| 1 sep 2026 | 103.24 | 103.96 | 101.63 | 101.85 | −2.16% | 1.65 M |
| 31 ago 2026 | 105.96 | 106.01 | 103.51 | 104.10 | −2.39% | 11.38 M |
| 28 ago 2026 | 106.72 | 107.44 | 104.86 | 106.65 | +0.90% | 1.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.