ADX:RPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.22	2.22	2.22	-4.31%	203,436
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
Apr 16, 2026	2.46	2.50	2.44	2.44	2.44	-0.81%	22,471
Apr 15, 2026	2.40	2.46	2.36	2.46	2.46	4.68%	37,479
Apr 14, 2026	2.42	2.44	2.31	2.35	2.35	-2.89%	48,950
Apr 13, 2026	2.38	2.42	2.31	2.42	2.42	4.31%	31,938
Apr 10, 2026	2.36	2.39	2.31	2.32	2.32	-1.69%	11,935
Apr 9, 2026	2.31	2.36	2.29	2.36	2.36	3.51%	19,312
Apr 8, 2026	2.31	2.41	2.23	2.28	2.28	0.88%	102,319
Apr 7, 2026	2.32	2.39	2.23	2.26	2.26	-2.16%	53,077
Apr 6, 2026	2.38	2.43	2.30	2.31	2.31	-2.94%	23,448
Apr 3, 2026	2.42	2.42	2.38	2.38	2.38	-1.65%	3,898
Apr 2, 2026	2.42	2.42	2.42	2.42	2.42	-	4
Apr 1, 2026	2.44	2.44	2.42	2.42	2.42	1.68%	3,000
Mar 31, 2026	2.47	2.51	2.36	2.38	2.38	-3.25%	68,391
Mar 30, 2026	2.54	2.55	2.46	2.46	2.46	-3.53%	16,035
Mar 27, 2026	2.53	2.55	2.48	2.55	2.55	0.79%	4,750
Mar 26, 2026	2.51	2.54	2.50	2.53	2.53	1.20%	2,985
Mar 25, 2026	2.51	2.51	2.43	2.50	2.50	2.88%	1,312
Mar 24, 2026	2.46	2.52	2.39	2.43	2.43	1.25%	45,215
Mar 23, 2026	2.49	2.49	2.38	2.40	2.40	-4.00%	25,278
Mar 18, 2026	2.47	2.51	2.42	2.50	2.50	3.73%	18,427
Mar 17, 2026	2.42	2.47	2.38	2.41	2.41	-2.43%	37,870
Mar 16, 2026	2.40	2.49	2.40	2.47	2.47	-	50,793
Mar 13, 2026	2.59	2.59	2.47	2.47	2.47	-1.20%	19,314
Mar 12, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	276