S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
RPM Global Holdings Limited (RUL)
RPM Global Holdings Limited (RUL) Historical

RUL RPM Global Holdings Limited

2.46

-0.07 (-2.77%)

May 10 2024 - Closed

Delayed by 20 minutes

RUL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	2.53	-0.05	-1.94%	2.61	2.61	2.51	227,064
May 08 2024	2.58	0.04	1.57%	2.56	2.62	2.56	208,935
May 07 2024	2.54	0.02	0.79%	2.52	2.56	2.51	298,837
May 06 2024	2.52	0.10	4.13%	2.42	2.53	2.39	548,217
May 03 2024	2.42	0.02	0.83%	2.39	2.43	2.39	104,786
May 02 2024	2.40	0.00	0.00%	2.41	2.42	2.38	199,697
May 01 2024	2.40	-0.08	-3.23%	2.46	2.46	2.39	191,854
Apr 30 2024	2.48	0.03	1.22%	2.46	2.51	2.41	345,742
Apr 29 2024	2.45	0.06	2.51%	2.40	2.47	2.38	241,173
Apr 26 2024	2.39	0.06	2.58%	2.32	2.43	2.31	497,595
Apr 24 2024	2.33	0.01	0.43%	2.34	2.36	2.31	307,776
Apr 23 2024	2.32	0.05	2.20%	2.28	2.38	2.28	391,739
Apr 22 2024	2.27	0.01	0.44%	2.26	2.29	2.24	286,558
Apr 19 2024	2.26	-0.02	-0.88%	2.29	2.29	2.23	206,319
Apr 18 2024	2.28	0.08	3.64%	2.20	2.30	2.20	356,961
Apr 17 2024	2.20	0.01	0.46%	2.19	2.22	2.15	235,337
Apr 16 2024	2.19	0.05	2.34%	2.14	2.19	2.12	462,711
Apr 15 2024	2.14	0.02	0.94%	2.10	2.14	2.07	513,617
Apr 12 2024	2.12	-0.04	-1.85%	2.19	2.19	2.11	214,879
Apr 11 2024	2.16	-0.06	-2.70%	2.21	2.22	2.16	184,884
Apr 10 2024	2.22	0.02	0.91%	2.21	2.26	2.21	280,804
Apr 09 2024	2.20	-0.03	-1.35%	2.23	2.24	2.20	117,568
Apr 08 2024	2.23	0.00	0.00%	2.23	2.23	2.23	0.00
Apr 05 2024	2.23	0.06	2.76%	2.18	2.24	2.17	226,275
Apr 04 2024	2.17	-0.02	-0.91%	2.15	2.22	2.15	134,243
Apr 03 2024	2.19	-0.04	-1.79%	2.22	2.22	2.14	711,944
Apr 02 2024	2.23	-0.02	-0.89%	2.24	2.24	2.21	91,582
Mar 28 2024	2.25	0.06	2.74%	2.19	2.25	2.15	377,677
Mar 27 2024	2.19	-0.01	-0.45%	2.21	2.22	2.19	124,357
Mar 26 2024	2.20	-0.05	-2.22%	2.26	2.26	2.20	160,339
Mar 25 2024	2.25	-0.04	-1.75%	2.30	2.30	2.22	348,242
Mar 22 2024	2.29	0.06	2.69%	2.26	2.29	2.25	213,344
Mar 21 2024	2.23	-0.05	-2.19%	2.30	2.30	2.23	245,226
Mar 20 2024	2.28	-0.01	-0.44%	2.30	2.31	2.26	384,239
Mar 19 2024	2.29	0.04	1.78%	2.28	2.29	2.24	456,586
Mar 18 2024	2.25	0.00	0.00%	2.30	2.35	2.25	418,073
Mar 15 2024	2.25	0.00	0.00%	2.28	2.30	2.24	319,164
Mar 14 2024	2.25	-0.03	-1.32%	2.29	2.30	2.22	241,385
Mar 13 2024	2.28	0.07	3.17%	2.21	2.30	2.21	398,246
Mar 12 2024	2.21	0.00	0.00%	2.20	2.24	2.175	227,553
Mar 11 2024	2.21	-0.01	-0.45%	2.21	2.23	2.18	171,844
Mar 07 2024	2.22	0.05	2.30%	2.19	2.225	2.19	426,382
Mar 06 2024	2.17	-0.03	-1.36%	2.20	2.21	2.13	341,279
Mar 05 2024	2.20	0.02	0.92%	2.18	2.22	2.18	167,340
Mar 04 2024	2.18	-0.04	-1.80%	2.21	2.245	2.16	1,449,910
Mar 03 2024	2.22	0.02	0.91%	2.22	2.26	2.19	349,529
Feb 29 2024	2.20	-0.01	-0.45%	2.26	2.27	2.15	210,123
Feb 28 2024	2.21	0.06	2.79%	2.14	2.25	2.13	714,163
Feb 27 2024	2.15	-0.01	-0.46%	2.17	2.19	2.11	504,903
Feb 26 2024	2.16	0.03	1.41%	2.16	2.185	2.08	385,913
Feb 25 2024	2.13	0.03	1.43%	2.12	2.19	2.12	660,456
Feb 22 2024	2.10	0.14	6.87%	2.00	2.16	2.00	830,785
Feb 21 2024	1.965	0.03	1.29%	1.95	1.98	1.93	346,806
Feb 20 2024	1.94	-0.01	-0.51%	1.97	2.01	1.9275	670,837
Feb 19 2024	1.95	0.11	5.98%	1.895	1.99	1.885	1,131,353
Feb 18 2024	1.84	0.01	0.27%	1.82	1.84	1.80	332,991
Feb 15 2024	1.835	-0.07	-3.67%	1.89	1.89	1.71	1,161,160
Feb 14 2024	1.905	0.03	1.33%	1.89	1.95	1.885	381,189
Feb 13 2024	1.88	0.10	5.62%	1.76	1.88	1.76	533,050
Feb 12 2024	1.78	-0.01	-0.56%	1.80	1.80	1.755	148,147
Feb 11 2024	1.79	-0.01	-0.56%	1.81	1.81	1.77	102,386

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions