RPM International Inc. (FRA:RP8)
Germany · Delayed Price · Currency is EUR 96.50
-1.50 (-1.53%)
At close: Feb 20, 2026
RPM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Jan 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.53 | -0.53% | - |
| Jan 14, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.03 | - | - |
| Jan 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.03 | 1.07% | - |
| Jan 12, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.04 | 2.19% | - |
| Jan 9, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.05 | 3.39% | - |
| Jan 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | -2.21% | - |
| Jan 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | 1.69% | - |
| Jan 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.56 | 1.14% | - |
| Jan 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | 0.57% | - |
| Jan 2, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.07 | -1.13% | - |
| Dec 30, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | -0.56% | - |
| Dec 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.56 | 0.56% | - |
| Dec 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | - | - |
| Dec 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.06 | -1.67% | - |
| Dec 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.55 | -1.10% | - |
| Dec 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.55 | 1.11% | - |
| Dec 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.55 | 0.56% | - |
| Dec 16, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.06 | -1.10% | - |
| Dec 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | - | - |
| Dec 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.05 | 2.84% | - |
| Dec 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.56 | 1.15% | - |
| Dec 10, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.57 | - | - |
| Dec 9, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.57 | -2.79% | - |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.06 | 0.56% | - |