RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	100.63	101.37	99.60	99.66	99.66	-1.84%	849,538
Mar 11, 2026	103.16	103.85	100.70	101.53	101.53	-0.51%	773,357
Mar 10, 2026	102.63	104.75	101.86	102.05	102.05	-0.57%	1,073,760
Mar 9, 2026	100.58	102.75	98.76	102.64	102.64	0.49%	1,137,976
Mar 6, 2026	103.29	103.81	100.71	102.14	102.14	-2.64%	1,148,758
Mar 5, 2026	107.86	108.67	104.02	104.91	104.91	-3.64%	1,191,284
Mar 4, 2026	110.62	110.62	108.30	108.87	108.87	-0.05%	767,859
Mar 3, 2026	107.87	109.80	105.50	108.92	108.92	-1.54%	784,525
Mar 2, 2026	112.53	113.62	109.64	110.62	110.62	-3.07%	1,063,429
Feb 27, 2026	113.33	114.69	112.37	114.12	114.12	0.13%	992,686
Feb 26, 2026	115.00	115.00	112.58	113.97	113.97	-0.22%	704,096
Feb 25, 2026	116.37	116.37	113.81	114.22	114.22	-1.83%	597,756
Feb 24, 2026	116.58	118.42	116.31	116.35	116.35	0.29%	704,203
Feb 23, 2026	114.76	116.48	113.78	116.01	116.01	0.38%	680,355
Feb 20, 2026	114.48	116.52	113.71	115.57	115.57	0.97%	865,449
Feb 19, 2026	116.39	117.20	114.07	114.46	114.46	-2.13%	830,948
Feb 18, 2026	117.76	118.85	116.69	116.95	116.95	-0.55%	636,551
Feb 17, 2026	118.41	118.87	116.90	117.60	117.60	-0.52%	594,167
Feb 13, 2026	119.50	120.19	117.87	118.21	118.21	-1.63%	828,968
Feb 12, 2026	119.97	121.78	119.50	120.17	120.17	0.76%	1,036,299
Feb 11, 2026	118.99	119.97	117.63	119.26	119.26	0.09%	995,000
Feb 10, 2026	118.75	120.40	118.26	119.15	119.15	1.15%	1,090,006
Feb 9, 2026	116.98	117.89	116.15	117.80	117.80	0.74%	1,060,205
Feb 6, 2026	116.30	117.50	115.71	116.94	116.94	1.61%	1,192,320
Feb 5, 2026	116.26	116.96	114.34	115.09	115.09	-0.84%	1,243,011
Feb 4, 2026	111.97	117.04	111.71	116.07	116.07	4.57%	1,675,185
Feb 3, 2026	106.82	112.87	106.82	111.00	111.00	3.25%	1,644,106
Feb 2, 2026	107.43	109.33	107.20	107.51	107.51	0.51%	731,542
Jan 30, 2026	106.92	107.69	105.68	106.96	106.96	-0.74%	1,210,284
Jan 29, 2026	107.01	107.84	105.19	107.76	107.76	0.85%	1,193,971
Jan 28, 2026	107.35	108.02	106.63	106.85	106.85	-0.41%	843,890
Jan 27, 2026	107.46	108.00	106.65	107.29	107.29	-0.40%	647,674
Jan 26, 2026	109.89	110.52	107.51	107.72	107.72	-1.61%	880,775
Jan 23, 2026	112.01	112.01	108.72	109.48	109.48	-1.76%	943,496
Jan 22, 2026	112.96	113.81	110.35	111.44	111.44	-0.77%	1,061,080
Jan 21, 2026	109.01	112.40	108.68	112.30	112.30	4.10%	1,150,822
Jan 20, 2026	109.32	109.80	107.69	107.88	107.88	-2.73%	728,660
Jan 16, 2026	111.04	111.84	110.16	110.91	110.91	-1.30%	762,116
Jan 15, 2026	111.90	113.21	111.45	112.37	111.83	1.08%	979,382
Jan 14, 2026	111.59	112.65	110.32	111.17	110.64	-0.46%	1,063,676
Jan 13, 2026	111.30	112.11	110.52	111.68	111.14	0.14%	1,282,862
Jan 12, 2026	110.68	113.50	110.23	111.52	110.98	0.45%	1,647,051
Jan 9, 2026	106.80	111.93	106.80	111.02	110.49	4.14%	2,358,014
Jan 8, 2026	100.23	108.97	98.87	106.61	106.10	1.71%	3,420,058
Jan 7, 2026	107.69	107.97	104.07	104.82	104.32	-2.23%	1,274,618
Jan 6, 2026	105.50	108.02	105.33	107.21	106.69	1.42%	1,432,138
Jan 5, 2026	102.96	106.69	102.96	105.71	105.20	1.88%	1,390,122
Jan 2, 2026	104.17	105.00	103.01	103.76	103.26	-0.23%	1,272,458
Dec 31, 2025	104.76	105.13	103.77	104.00	103.50	-1.01%	796,702
Dec 30, 2025	105.05	105.63	104.58	105.06	104.56	-0.50%	474,835