ADX:RPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	1.90	1.93	1.88	1.88	1.88	0.53%	2,046
Aug 11, 2026	1.94	1.94	1.86	1.87	1.87	-2.60%	221,818
Aug 10, 2026	1.95	1.98	1.91	1.92	1.92	-2.04%	23,287
Aug 7, 2026	1.98	2.00	1.94	1.96	1.96	-3.92%	351,566
Aug 6, 2026	2.14	2.14	2.04	2.04	2.04	-1.92%	80,338
Aug 5, 2026	2.18	2.21	2.14	2.14	2.08	0.47%	396,757
Aug 4, 2026	2.16	2.18	2.13	2.13	2.07	-1.39%	89,658
Aug 3, 2026	2.11	2.18	2.11	2.16	2.10	2.37%	27,380
Jul 31, 2026	2.15	2.18	2.11	2.11	2.05	1.44%	18,939
Jul 30, 2026	2.13	2.13	2.08	2.08	2.02	-2.35%	21,655
Jul 29, 2026	2.09	2.25	2.09	2.13	2.07	4.41%	223,068
Jul 28, 2026	2.08	2.08	2.04	2.04	1.98	-	533
Jul 27, 2026	2.07	2.07	2.04	2.04	1.98	-1.45%	10,008
Jul 24, 2026	2.05	2.07	2.02	2.07	2.01	2.48%	34,007
Jul 23, 2026	2.07	2.11	2.02	2.02	1.96	-2.42%	19,943
Jul 22, 2026	2.03	2.07	2.02	2.07	2.01	1.97%	2,350
Jul 21, 2026	2.07	2.07	2.03	2.03	1.97	-	875
Jul 20, 2026	2.03	2.03	2.03	2.03	1.97	0.50%	60
Jul 17, 2026	2.09	2.09	2.02	2.02	1.96	-3.35%	163,301
Jul 16, 2026	2.11	2.12	2.09	2.09	2.03	-	1,207
Jul 15, 2026	2.11	2.11	2.09	2.09	2.03	-1.42%	948
Jul 14, 2026	2.11	2.12	2.06	2.12	2.06	2.91%	26,534
Jul 13, 2026	2.12	2.17	2.04	2.06	2.00	-3.74%	148,140
Jul 10, 2026	2.15	2.17	2.06	2.14	2.08	-0.93%	18,100
Jul 9, 2026	2.16	2.16	2.16	2.16	2.10	-	1,207
Jul 8, 2026	2.22	2.23	2.16	2.16	2.10	-0.46%	13,552
Jul 7, 2026	2.21	2.24	2.17	2.17	2.11	-1.81%	12,797
Jul 6, 2026	2.23	2.27	2.21	2.21	2.15	0.91%	13,071
Jul 3, 2026	2.20	2.20	2.19	2.19	2.13	0.46%	5,863
Jul 2, 2026	2.23	2.24	2.17	2.18	2.12	-0.46%	10,097
Jul 1, 2026	2.23	2.23	2.19	2.19	2.13	-1.79%	5,229
Jun 30, 2026	2.23	2.23	2.20	2.23	2.17	1.83%	1,264
Jun 29, 2026	2.23	2.23	2.19	2.19	2.13	-	1,261
Jun 26, 2026	2.20	2.26	2.18	2.19	2.13	-3.10%	14,893
Jun 25, 2026	2.21	2.26	2.21	2.26	2.20	2.26%	1,296
Jun 24, 2026	2.23	2.27	2.21	2.21	2.15	0.45%	13,285
Jun 23, 2026	2.23	2.23	2.20	2.20	2.14	-	2,835
Jun 22, 2026	2.24	2.27	2.20	2.20	2.14	0.46%	15,363
Jun 19, 2026	2.23	2.24	2.19	2.19	2.13	-	4,016
Jun 18, 2026	2.22	2.23	2.17	2.19	2.13	-1.79%	9,325
Jun 17, 2026	2.17	2.23	2.16	2.23	2.17	2.76%	27,645
Jun 16, 2026	2.20	2.21	2.16	2.17	2.11	0.93%	66,031
Jun 12, 2026	2.11	2.24	2.11	2.15	2.09	-	43,017
Jun 11, 2026	2.11	2.19	2.03	2.15	2.09	1.42%	159,774
Jun 10, 2026	2.09	2.12	2.05	2.12	2.06	1.92%	7,380
Jun 9, 2026	2.04	2.09	2.04	2.08	2.02	1.96%	4,056
Jun 8, 2026	2.12	2.12	2.01	2.04	1.98	-3.32%	153,501
Jun 5, 2026	2.16	2.16	2.11	2.11	2.05	-2.31%	93,006
Jun 4, 2026	2.19	2.27	2.11	2.16	2.10	0.47%	184,869
Jun 3, 2026	2.20	2.20	2.15	2.15	2.09	-0.92%	36,899