RPM International Inc. (LON:0A62)
London · Delayed Price · Currency is GBP · Price in USD 123.69
+7.47 (6.43%)
At close: Sep 2, 2025
LON:0A62 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 122.08 | 6.43% | 1,525 |
| Mar 13, 2025 | 116.22 | 116.22 | 116.22 | 116.22 | 113.70 | -6.52% | 42 |
| Feb 26, 2025 | 124.33 | 124.33 | 124.33 | 124.33 | 121.63 | -2.72% | 37 |
| Jan 31, 2025 | 126.35 | 127.93 | 126.12 | 127.81 | 125.04 | 0.62% | 652 |
| Jan 30, 2025 | 125.79 | 127.08 | 125.79 | 127.02 | 124.26 | 0.19% | 733 |
| Jan 29, 2025 | 127.98 | 127.98 | 126.78 | 126.78 | 124.03 | -0.89% | 8 |
| Jan 28, 2025 | 128.37 | 128.37 | 127.32 | 127.92 | 125.14 | 0.60% | 2 |
| Jan 27, 2025 | 127.16 | 127.23 | 126.22 | 127.16 | 124.40 | 0.21% | 3 |
| Jan 24, 2025 | 128.16 | 128.16 | 126.68 | 126.89 | 124.14 | -0.36% | 239 |
| Jan 23, 2025 | 126.80 | 127.55 | 126.61 | 127.35 | 124.59 | -0.05% | 424 |
| Jan 22, 2025 | 128.19 | 128.22 | 127.13 | 127.41 | 124.65 | -0.55% | 205 |
| Jan 21, 2025 | 127.28 | 128.41 | 126.95 | 128.12 | 125.34 | 0.99% | 1,693 |
| Jan 17, 2025 | 127.17 | 127.42 | 126.86 | 126.86 | 124.11 | 0.47% | 210 |
| Jan 16, 2025 | 125.39 | 126.30 | 124.79 | 126.27 | 123.03 | 0.73% | 183 |
| Jan 15, 2025 | 126.32 | 126.32 | 125.35 | 125.35 | 122.14 | 0.84% | 274 |
| Jan 14, 2025 | 123.01 | 124.30 | 122.26 | 124.30 | 121.11 | 2.58% | 29 |
| Jan 13, 2025 | 120.02 | 121.17 | 120.02 | 121.17 | 118.06 | 0.68% | 37 |
| Jan 10, 2025 | 119.29 | 121.06 | 119.29 | 120.35 | 117.27 | -1.52% | 506 |
| Jan 8, 2025 | 122.58 | 123.10 | 121.17 | 122.21 | 119.07 | -0.17% | 659 |
| Jan 7, 2025 | 116.47 | 123.18 | 116.47 | 122.41 | 119.27 | 0.34% | 922 |
| Jan 6, 2025 | 121.29 | 122.38 | 120.82 | 122.00 | 118.87 | 0.57% | 102 |
| Jan 3, 2025 | 119.98 | 121.31 | 119.20 | 121.31 | 118.20 | 0.47% | 405 |
| Jan 2, 2025 | 121.46 | 122.47 | 120.74 | 120.74 | 117.65 | -2.40% | 434 |
| Dec 31, 2024 | 123.23 | 124.78 | 123.23 | 123.71 | 120.54 | 0.67% | 629 |
| Dec 30, 2024 | 122.93 | 123.66 | 122.54 | 122.89 | 119.74 | -1.23% | 303 |
| Dec 27, 2024 | 126.31 | 126.31 | 124.42 | 124.42 | 121.23 | -0.75% | 2 |
| Dec 26, 2024 | 126.56 | 127.02 | 125.15 | 125.36 | 122.14 | -0.23% | 35 |
| Dec 24, 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 122.42 | 0.93% | - |
| Dec 23, 2024 | 124.88 | 126.24 | 124.26 | 124.48 | 121.29 | -1.11% | 3 |
| Dec 20, 2024 | 125.51 | 126.24 | 125.51 | 125.88 | 122.65 | -0.04% | 2 |
| Dec 19, 2024 | 127.60 | 128.02 | 125.93 | 125.93 | 122.70 | -3.26% | 246 |
| Dec 18, 2024 | 131.98 | 132.16 | 130.18 | 130.18 | 126.84 | -1.30% | 492 |
| Dec 17, 2024 | 131.30 | 132.79 | 131.30 | 131.89 | 128.51 | -0.86% | 4 |
| Dec 16, 2024 | 133.07 | 133.53 | 130.51 | 133.04 | 129.63 | 1.09% | 3 |
| Dec 13, 2024 | 131.65 | 133.52 | 131.25 | 131.60 | 128.23 | -1.05% | 159 |
| Dec 12, 2024 | 133.29 | 133.80 | 132.41 | 132.99 | 129.58 | -0.66% | 194 |
| Dec 11, 2024 | 133.83 | 135.99 | 133.38 | 133.88 | 130.45 | -0.37% | 431 |
| Dec 10, 2024 | 134.35 | 134.74 | 132.10 | 134.38 | 130.94 | -2.50% | 785 |
| Dec 9, 2024 | 136.24 | 138.05 | 136.24 | 137.82 | 134.29 | 0.86% | 2 |
| Dec 6, 2024 | 139.03 | 139.03 | 136.64 | 136.64 | 133.14 | -0.63% | 432 |
| Dec 5, 2024 | 137.68 | 139.06 | 137.37 | 137.50 | 133.98 | -0.70% | 177 |
| Dec 4, 2024 | 138.43 | 139.16 | 137.17 | 138.48 | 134.93 | 0.24% | 258 |
| Dec 3, 2024 | 138.86 | 140.43 | 137.99 | 138.15 | 134.61 | -0.37% | 189 |
| Dec 2, 2024 | 138.98 | 139.03 | 137.38 | 138.67 | 135.12 | -0.40% | 179 |
| Nov 29, 2024 | 140.01 | 140.43 | 139.10 | 139.22 | 135.66 | 0.36% | 58 |
| Nov 27, 2024 | 140.74 | 140.74 | 138.72 | 138.72 | 135.16 | 0.07% | 375 |
| Nov 26, 2024 | 138.77 | 140.07 | 138.08 | 138.62 | 135.07 | -1.32% | 571 |
| Nov 25, 2024 | 140.53 | 141.78 | 138.44 | 140.48 | 136.88 | 2.35% | 185 |
| Nov 22, 2024 | 136.02 | 137.40 | 136.02 | 137.26 | 133.74 | 1.24% | 219 |