RPM International Inc. (FRA:RP8)
Germany · Delayed Price · Currency is EUR 85.00
+0.50 (0.59%)
At close: Mar 27, 2026
FRA:RP8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Mar 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | - |
| Mar 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Mar 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Mar 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| Mar 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | - |
| Mar 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.29% | - |
| Mar 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Mar 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Mar 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Mar 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Mar 12, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Mar 11, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Mar 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3.53% | - |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -5.03% | - |
| Mar 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.24% | - |
| Mar 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Mar 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Mar 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | - |
| Mar 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Feb 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Feb 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.56% | - |
| Feb 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Feb 24, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.52% | - |
| Feb 23, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2.59% | 8 |
| Feb 20, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | - |
| Feb 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Feb 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Feb 17, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Feb 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Feb 12, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Feb 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Feb 10, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Feb 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.56% | - |
| Feb 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Feb 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | - |
| Feb 4, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | - |
| Feb 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Feb 2, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jan 30, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jan 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jan 28, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Jan 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Jan 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | - |
| Jan 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Jan 22, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.83% | - |
| Jan 21, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Jan 20, 2026 | 93.00 | 94.00 | 92.50 | 92.50 | 92.50 | -2.63% | 42 |
| Jan 19, 2026 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | -0.52% | 6 |