RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	106.80	110.92	106.80	109.69	-	2.89%	427,097
Jan 8, 2026	100.23	108.97	98.87	106.61	106.61	1.71%	3,419,497
Jan 7, 2026	107.69	107.97	104.07	104.82	104.82	-2.23%	1,238,689
Jan 6, 2026	105.50	108.02	105.33	107.21	107.21	1.42%	1,431,015
Jan 5, 2026	102.96	106.69	102.96	105.71	105.71	1.88%	1,390,086
Jan 2, 2026	104.17	105.00	103.01	103.76	103.76	-0.23%	1,268,595
Dec 31, 2025	104.76	105.13	103.77	104.00	104.00	-1.01%	700,039
Dec 30, 2025	105.05	105.63	104.58	105.06	105.06	-0.50%	474,833
Dec 29, 2025	106.17	106.46	105.51	105.59	105.59	-0.55%	751,813
Dec 26, 2025	105.85	106.65	105.49	106.17	106.17	0.36%	410,914
Dec 24, 2025	105.57	106.21	105.18	105.79	105.79	0.37%	275,342
Dec 23, 2025	105.76	105.81	104.88	105.40	105.40	0.12%	681,073
Dec 22, 2025	105.32	106.35	104.97	105.27	105.27	0.13%	908,751
Dec 19, 2025	106.55	106.85	104.73	105.13	105.13	-1.79%	4,398,375
Dec 18, 2025	107.77	108.16	106.43	107.05	107.05	-0.99%	1,321,658
Dec 17, 2025	106.15	108.33	106.15	108.12	108.12	1.13%	1,410,549
Dec 16, 2025	106.88	107.73	106.00	106.91	106.91	0.22%	848,362
Dec 15, 2025	107.44	107.55	105.64	106.68	106.68	-0.50%	839,698
Dec 12, 2025	107.85	108.33	106.58	107.22	107.22	0.07%	756,414
Dec 11, 2025	105.19	107.83	104.88	107.15	107.15	2.54%	1,003,710
Dec 10, 2025	102.64	105.08	102.47	104.50	104.50	1.97%	1,066,391
Dec 9, 2025	104.33	104.54	102.47	102.48	102.48	-0.15%	1,056,101
Dec 8, 2025	104.18	104.80	102.52	102.63	102.63	-2.54%	1,068,108
Dec 5, 2025	105.12	106.06	104.64	105.30	105.30	0.29%	896,813
Dec 4, 2025	105.51	106.52	104.81	105.00	105.00	-0.87%	673,249
Dec 3, 2025	105.89	106.86	105.22	105.92	105.92	0.53%	1,084,384
Dec 2, 2025	107.29	107.35	104.46	105.36	105.36	-1.44%	836,897
Dec 1, 2025	106.36	108.17	106.16	106.90	106.90	-0.33%	892,425
Nov 28, 2025	106.93	107.75	106.90	107.25	107.25	0.28%	207,235
Nov 26, 2025	107.04	108.07	106.65	106.95	106.95	-0.24%	621,731
Nov 25, 2025	105.18	107.75	104.53	107.21	107.21	2.88%	676,191
Nov 24, 2025	104.81	104.99	103.56	104.21	104.21	-0.88%	1,025,806
Nov 21, 2025	103.36	106.30	102.66	105.14	105.14	2.54%	1,571,330
Nov 20, 2025	102.88	105.11	101.91	102.54	102.54	0.08%	1,117,898
Nov 19, 2025	102.82	103.33	101.75	102.46	102.46	-0.13%	1,056,422
Nov 18, 2025	103.09	103.76	102.14	102.59	102.59	-1.33%	858,044
Nov 17, 2025	106.61	106.61	103.85	103.97	103.97	-2.60%	628,622
Nov 14, 2025	107.81	108.19	106.40	106.74	106.74	-1.29%	687,958
Nov 13, 2025	107.41	108.58	106.89	108.14	108.14	0.62%	824,418
Nov 12, 2025	107.54	108.70	107.33	107.47	107.47	0.01%	649,386
Nov 11, 2025	108.53	108.80	107.27	107.46	107.46	-0.55%	654,398
Nov 10, 2025	107.45	108.61	106.26	108.05	108.05	0.56%	653,312
Nov 7, 2025	106.16	107.55	105.99	107.45	107.45	1.48%	765,042
Nov 6, 2025	108.82	108.82	105.64	105.88	105.88	-1.57%	806,348
Nov 5, 2025	107.99	108.74	106.72	107.57	107.57	-0.49%	753,753
Nov 4, 2025	107.93	108.49	106.78	108.10	108.10	-0.18%	654,108
Nov 3, 2025	108.24	108.65	106.70	108.30	108.30	-0.90%	1,014,928
Oct 31, 2025	107.67	109.67	107.55	109.28	109.28	0.52%	1,405,279
Oct 30, 2025	108.20	110.21	107.63	108.71	108.71	0.31%	629,905
Oct 29, 2025	110.95	111.19	108.25	108.37	108.37	-2.89%	873,047