ADX:RPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.23	2.24	2.17	2.18	2.18	-0.46%	10,097
Jul 1, 2026	2.23	2.23	2.19	2.19	2.19	-1.79%	5,229
Jun 30, 2026	2.23	2.23	2.20	2.23	2.23	1.83%	1,264
Jun 29, 2026	2.23	2.23	2.19	2.19	2.19	-	1,261
Jun 26, 2026	2.20	2.26	2.18	2.19	2.19	-3.10%	14,893
Jun 25, 2026	2.21	2.26	2.21	2.26	2.26	2.26%	1,296
Jun 24, 2026	2.23	2.27	2.21	2.21	2.21	0.45%	13,285
Jun 23, 2026	2.23	2.23	2.20	2.20	2.20	-	2,835
Jun 22, 2026	2.24	2.27	2.20	2.20	2.20	0.46%	15,363
Jun 19, 2026	2.23	2.24	2.19	2.19	2.19	-	4,016
Jun 18, 2026	2.22	2.23	2.17	2.19	2.19	-1.79%	9,325
Jun 17, 2026	2.17	2.23	2.16	2.23	2.23	2.76%	27,645
Jun 16, 2026	2.20	2.21	2.16	2.17	2.17	0.93%	66,031
Jun 12, 2026	2.11	2.24	2.11	2.15	2.15	-	43,017
Jun 11, 2026	2.11	2.19	2.03	2.15	2.15	1.42%	159,774
Jun 10, 2026	2.09	2.12	2.05	2.12	2.12	1.92%	7,380
Jun 9, 2026	2.04	2.09	2.04	2.08	2.08	1.96%	4,056
Jun 8, 2026	2.12	2.12	2.01	2.04	2.04	-3.32%	153,501
Jun 5, 2026	2.16	2.16	2.11	2.11	2.11	-2.31%	93,006
Jun 4, 2026	2.19	2.27	2.11	2.16	2.16	0.47%	184,869
Jun 3, 2026	2.20	2.20	2.15	2.15	2.15	-0.92%	36,899
Jun 2, 2026	2.20	2.20	2.16	2.17	2.17	-	36,712
Jun 1, 2026	2.25	2.25	2.16	2.17	2.17	-2.69%	74,178
May 25, 2026	2.25	2.25	2.17	2.23	2.23	2.76%	60,916
May 22, 2026	2.23	2.24	2.17	2.17	2.17	-1.36%	138,052
May 21, 2026	2.22	2.22	2.14	2.20	2.20	-0.90%	72,417
May 20, 2026	2.32	2.32	2.21	2.22	2.22	-4.31%	245,349
May 19, 2026	2.36	2.36	2.30	2.32	2.32	1.75%	8,739
May 18, 2026	2.28	2.28	2.28	2.28	2.28	1.33%	62
May 15, 2026	2.28	2.46	2.25	2.25	2.25	-3.85%	220,078
May 14, 2026	2.34	2.34	2.28	2.34	2.34	2.63%	8,514
May 13, 2026	2.30	2.30	2.28	2.28	2.28	-3.39%	21,216
May 12, 2026	2.32	2.36	2.30	2.36	2.36	-	6,494
May 11, 2026	2.34	2.36	2.32	2.36	2.36	-	6,845
May 8, 2026	2.35	2.37	2.30	2.36	2.36	-1.26%	88,227
May 7, 2026	2.39	2.39	2.35	2.39	2.39	-0.42%	62,956
May 6, 2026	2.39	2.40	2.34	2.40	2.40	0.42%	33,800
May 5, 2026	2.40	2.40	2.34	2.39	2.39	1.70%	5,763
May 4, 2026	2.40	2.41	2.35	2.35	2.35	-	11,622
May 1, 2026	2.37	2.37	2.35	2.35	2.35	-2.49%	9,317
Apr 30, 2026	2.40	2.41	2.37	2.41	2.41	1.69%	5,135
Apr 29, 2026	2.41	2.42	2.37	2.37	2.37	-1.66%	2,144
Apr 28, 2026	2.44	2.44	2.31	2.41	2.41	1.26%	10,674
Apr 27, 2026	2.42	2.42	2.37	2.38	2.38	-2.86%	7,885
Apr 24, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	2,233
Apr 23, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Apr 22, 2026	2.42	2.45	2.42	2.44	2.44	-0.41%	1,304
Apr 21, 2026	2.42	2.45	2.42	2.45	2.45	1.66%	2,175
Apr 20, 2026	2.47	2.47	2.41	2.41	2.41	-2.82%	9,694
Apr 17, 2026	2.50	2.50	2.44	2.48	2.48	1.64%	4,542