RPM International Inc. (FRA:RP8)
Germany · Delayed Price · Currency is EUR 85.60
-0.64 (-0.74%)
At close: Sep 18, 2026
FRA:RP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.28 | 85.60 | 85.28 | 85.60 | 85.60 | -0.74% | - |
| Sep 17, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.33% | - |
| Sep 16, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.16% | - |
| Sep 15, 2026 | 85.82 | 86.10 | 85.82 | 86.10 | 86.10 | 0.40% | - |
| Sep 14, 2026 | 85.30 | 85.76 | 85.30 | 85.76 | 85.76 | 1.37% | - |
| Sep 11, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.17% | - |
| Sep 10, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -1.63% | - |
| Sep 9, 2026 | 86.66 | 86.66 | 86.14 | 86.14 | 86.14 | -1.96% | - |
| Sep 8, 2026 | 88.74 | 88.74 | 87.86 | 87.86 | 87.86 | -2.01% | - |
| Sep 7, 2026 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 2.33% | - |
| Sep 4, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.27% | - |
| Sep 3, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 1.43% | - |
| Sep 2, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -2.10% | - |
| Sep 1, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -2.15% | - |
| Aug 31, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 1.10% | - |
| Aug 28, 2026 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -1.30% | - |
| Aug 27, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 0.47% | - |
| Aug 26, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 0.31% | - |
| Aug 25, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | -1.79% | - |
| Aug 24, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | -1.53% | - |
| Aug 21, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -1.27% | - |
| Aug 20, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | 0.32% | - |
| Aug 19, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -1.55% | - |
| Aug 18, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.77% | - |
| Aug 17, 2026 | 96.74 | 96.74 | 96.10 | 96.10 | 96.10 | -0.70% | - |
| Aug 14, 2026 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | -1.65% | - |
| Aug 13, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -1.22% | - |
| Aug 12, 2026 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | 0.73% | - |
| Aug 11, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -1.20% | - |
| Aug 10, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.44% | - |
| Aug 7, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -1.16% | - |
| Aug 6, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 1.20% | - |
| Aug 5, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 3.16% | - |
| Aug 4, 2026 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 4.02% | - |
| Aug 3, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.88% | - |
| Jul 31, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -0.56% | - |
| Jul 30, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -3.32% | - |
| Jul 29, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 3.32% | - |
| Jul 28, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.26% | - |
| Jul 27, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 2.64% | - |
| Jul 24, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.80% | - |
| Jul 23, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.43% | - |
| Jul 22, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.67% | - |
| Jul 21, 2026 | 88.02 | 88.02 | 87.06 | 87.06 | 87.06 | -3.63% | - |
| Jul 20, 2026 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -0.57% | - |
| Jul 17, 2026 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | 2.62% | - |
| Jul 16, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 0.25% | - |
| Jul 15, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 0.27% | - |
| Jul 14, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -2.10% | - |
| Jul 13, 2026 | 90.44 | 90.44 | 90.44 | 90.44 | 89.97 | 1.64% | - |