RPM International Inc. (FRA:RP8)
Germany · Delayed Price · Currency is EUR 89.10
+1.98 (2.27%)
At close: Oct 23, 2026
FRA:RP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 2.27% | - |
| Oct 22, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -1.85% | - |
| Oct 21, 2026 | 87.94 | 88.76 | 87.94 | 88.76 | 88.76 | 0.41% | - |
| Oct 20, 2026 | 86.84 | 88.40 | 86.84 | 88.40 | 88.40 | 0.60% | - |
| Oct 19, 2026 | 87.94 | 88.38 | 87.94 | 88.38 | 87.87 | 0.45% | - |
| Oct 16, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.47 | -1.08% | - |
| Oct 15, 2026 | 86.06 | 88.94 | 86.06 | 88.94 | 88.43 | 2.63% | - |
| Oct 14, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.16 | 0.28% | - |
| Oct 13, 2026 | 86.28 | 86.42 | 86.28 | 86.42 | 85.92 | 0.23% | - |
| Oct 12, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 85.72 | -1.24% | - |
| Oct 9, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 86.80 | 1.16% | - |
| Oct 8, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 85.80 | -0.48% | - |
| Oct 7, 2026 | 86.10 | 86.72 | 86.10 | 86.72 | 86.22 | -0.50% | - |
| Oct 6, 2026 | 84.06 | 87.16 | 84.06 | 87.16 | 86.66 | -0.05% | - |
| Oct 5, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 86.70 | -0.41% | - |
| Oct 2, 2026 | 87.12 | 87.56 | 87.12 | 87.56 | 87.06 | -0.14% | - |
| Oct 1, 2026 | 86.22 | 87.68 | 86.22 | 87.68 | 87.18 | 0.62% | - |
| Sep 30, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 86.64 | 0.46% | - |
| Sep 29, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.24 | 0.14% | - |
| Sep 28, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.12 | -0.39% | - |
| Sep 25, 2026 | 85.60 | 86.96 | 85.60 | 86.96 | 86.46 | 1.23% | - |
| Sep 24, 2026 | 86.38 | 86.38 | 85.90 | 85.90 | 85.41 | -1.94% | - |
| Sep 23, 2026 | 87.16 | 87.82 | 87.16 | 87.60 | 87.10 | -0.16% | 22 |
| Sep 22, 2026 | 85.06 | 87.74 | 85.06 | 87.74 | 87.24 | 1.76% | - |
| Sep 21, 2026 | 84.78 | 86.22 | 84.78 | 86.22 | 85.72 | 0.72% | - |
| Sep 18, 2026 | 85.28 | 85.60 | 85.28 | 85.60 | 85.11 | -0.74% | - |
| Sep 17, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 85.74 | 0.33% | - |
| Sep 16, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.47 | -0.16% | - |
| Sep 15, 2026 | 85.82 | 86.10 | 85.82 | 86.10 | 85.61 | 0.40% | - |
| Sep 14, 2026 | 85.30 | 85.76 | 85.30 | 85.76 | 85.27 | 1.37% | - |
| Sep 11, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.11 | -0.17% | - |
| Sep 10, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.25 | -1.63% | - |
| Sep 9, 2026 | 86.66 | 86.66 | 86.14 | 86.14 | 85.64 | -1.96% | - |
| Sep 8, 2026 | 88.74 | 88.74 | 87.86 | 87.86 | 87.35 | -2.01% | - |
| Sep 7, 2026 | 89.66 | 89.66 | 89.66 | 89.66 | 89.14 | 2.33% | - |
| Sep 4, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.12 | -0.27% | - |
| Sep 3, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.35 | 1.43% | - |
| Sep 2, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.12 | -2.10% | - |
| Sep 1, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 87.97 | -2.15% | - |
| Aug 31, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 89.90 | 1.10% | - |
| Aug 28, 2026 | 89.44 | 89.44 | 89.44 | 89.44 | 88.93 | -1.30% | - |
| Aug 27, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.10 | 0.47% | - |
| Aug 26, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 89.68 | 0.31% | - |
| Aug 25, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.40 | -1.79% | - |
| Aug 24, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.03 | -1.53% | - |
| Aug 21, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.45 | -1.27% | - |
| Aug 20, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 93.64 | 0.32% | - |
| Aug 19, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.34 | -1.55% | - |
| Aug 18, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 94.81 | -0.77% | - |
| Aug 17, 2026 | 96.74 | 96.74 | 96.10 | 96.10 | 95.55 | -0.70% | - |