Skip to main content
logo
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
128.09
+1.47 (1.16%)
At close: Sep 8, 2025, 4:00 PM
128.02
-0.07 (-0.05%)
Pre-market: Sep 9, 2025, 4:24 AM EDT

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025125.90128.37125.57128.09128.091.16%811,711
Sep 5, 2025125.94127.50125.74126.62126.621.21%801,197
Sep 4, 2025123.50125.27122.28125.11125.111.88%631,642
Sep 3, 2025122.21123.08121.95122.80122.80-0.03%587,030
Sep 2, 2025122.60123.95121.72122.84122.84-1.97%608,746
Aug 29, 2025125.93126.18124.63125.31125.31-0.14%634,553
Aug 28, 2025126.32126.32124.59125.48125.48-0.33%467,047
Aug 27, 2025125.19126.42125.15125.89125.890.29%772,954
Aug 26, 2025125.77126.51125.30125.53125.53-0.16%764,700
Aug 25, 2025127.10127.10125.49125.73125.73-1.44%456,839
Aug 22, 2025125.36129.12124.62127.57127.572.60%621,025
Aug 21, 2025123.32124.50122.58124.34124.340.14%699,269
Aug 20, 2025126.17126.91124.02124.17124.17-1.65%996,983
Aug 19, 2025123.72126.47123.07126.25126.252.51%830,809
Aug 18, 2025123.25124.09122.28123.16123.16-0.03%713,916
Aug 15, 2025124.45124.45122.81123.20123.20-0.73%390,516
Aug 14, 2025124.73124.96123.65124.10124.10-1.15%458,296
Aug 13, 2025122.48125.60122.29125.55125.553.05%477,919
Aug 12, 2025119.54122.10119.54121.83121.832.07%592,849
Aug 11, 2025119.86120.88119.16119.36119.36-0.24%498,450
Aug 8, 2025119.06120.81118.83119.65119.650.47%615,989
Aug 7, 2025120.65121.21118.08119.09119.09-0.55%731,227
Aug 6, 2025119.36120.03118.60119.75119.75-0.20%931,677
Aug 5, 2025119.25120.38118.68119.99119.991.17%767,634
Aug 4, 2025117.64119.07117.58118.60118.600.93%555,202
Aug 1, 2025116.42117.74115.14117.51117.510.09%771,920
Jul 31, 2025117.80119.88116.96117.41117.41-1.14%1,009,108
Jul 30, 2025119.43119.97118.17118.76118.76-1.25%1,196,226
Jul 29, 2025121.52121.93119.65120.26120.26-1.05%973,000
Jul 28, 2025122.30122.52120.86121.54121.54-1.01%874,076
Jul 25, 2025123.00123.00121.61122.78122.780.11%1,377,745
Jul 24, 2025121.86126.09120.29122.64122.648.58%2,196,878
Jul 23, 2025113.03113.34111.99112.95112.950.93%942,467
Jul 22, 2025110.58111.95109.83111.91111.910.85%1,331,715
Jul 21, 2025111.90112.58110.85110.97110.97-0.41%990,211
Jul 18, 2025111.55111.75110.46111.43111.43-0.15%715,548
Jul 17, 2025110.46112.02110.04111.60111.600.91%612,493
Jul 16, 2025110.15110.71108.97110.59110.590.47%401,518
Jul 15, 2025112.52113.27110.00110.07110.07-2.37%562,067
Jul 14, 2025112.67113.08111.60112.74112.22-0.49%571,089
Jul 11, 2025112.91113.88111.83113.30112.78-0.87%846,346
Jul 10, 2025114.14115.35113.81114.30113.770.14%647,488
Jul 9, 2025113.18114.27112.20114.14113.611.45%715,714
Jul 8, 2025111.35113.60110.98112.51111.991.33%841,652
Jul 7, 2025112.74113.30110.60111.03110.52-2.06%511,513
Jul 3, 2025113.31113.65112.63113.36112.840.21%375,579
Jul 2, 2025112.98113.56111.70113.12112.600.65%869,504
Jul 1, 2025109.36114.20108.78112.39111.872.32%1,016,047
Jun 30, 2025110.57110.69109.26109.84109.33-0.65%652,954
Jun 27, 2025109.77111.32109.00110.56110.051.03%1,387,892