RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
110.56
+1.13 (1.03%)
Jun 27, 2025, 4:00 PM - Market closed
RPM International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 109.77 | 111.32 | 109.00 | 110.56 | 110.56 | 1.03% | 1,387,892 |
Jun 26, 2025 | 109.56 | 110.35 | 109.00 | 109.43 | 109.43 | 0.39% | 879,550 |
Jun 25, 2025 | 110.36 | 110.36 | 108.42 | 109.00 | 109.00 | -1.11% | 977,828 |
Jun 24, 2025 | 110.06 | 111.05 | 109.03 | 110.22 | 110.22 | 1.15% | 1,381,951 |
Jun 23, 2025 | 106.84 | 109.17 | 106.11 | 108.97 | 108.97 | 2.01% | 1,244,762 |
Jun 20, 2025 | 107.86 | 107.98 | 106.48 | 106.82 | 106.82 | -0.19% | 1,201,089 |
Jun 18, 2025 | 107.32 | 108.58 | 106.58 | 107.02 | 107.02 | -0.32% | 831,189 |
Jun 17, 2025 | 107.90 | 109.14 | 107.10 | 107.36 | 107.36 | -1.31% | 871,556 |
Jun 16, 2025 | 109.68 | 110.39 | 108.00 | 108.78 | 108.78 | 0.65% | 783,321 |
Jun 13, 2025 | 113.19 | 113.69 | 107.70 | 108.08 | 108.08 | -5.90% | 1,185,795 |
Jun 12, 2025 | 114.05 | 115.35 | 113.75 | 114.86 | 114.86 | -0.22% | 536,373 |
Jun 11, 2025 | 116.40 | 116.56 | 114.94 | 115.11 | 115.11 | -0.68% | 642,478 |
Jun 10, 2025 | 116.13 | 116.98 | 115.50 | 115.90 | 115.90 | 0.16% | 735,564 |
Jun 9, 2025 | 115.98 | 116.45 | 115.00 | 115.71 | 115.71 | 0.16% | 549,150 |
Jun 6, 2025 | 116.43 | 116.66 | 115.22 | 115.53 | 115.53 | 0.79% | 566,490 |
Jun 5, 2025 | 115.94 | 116.11 | 114.54 | 114.63 | 114.63 | -0.76% | 940,447 |
Jun 4, 2025 | 114.98 | 116.00 | 114.34 | 115.51 | 115.51 | 0.50% | 710,706 |
Jun 3, 2025 | 112.67 | 115.08 | 112.07 | 114.94 | 114.94 | 2.02% | 714,669 |
Jun 2, 2025 | 114.06 | 114.07 | 111.64 | 112.66 | 112.66 | -1.04% | 672,206 |
May 30, 2025 | 113.02 | 114.15 | 111.75 | 113.84 | 113.84 | 0.14% | 1,607,472 |
May 29, 2025 | 113.94 | 114.51 | 113.15 | 113.68 | 113.68 | 0.31% | 966,183 |
May 28, 2025 | 115.18 | 116.18 | 113.25 | 113.33 | 113.33 | -1.84% | 635,487 |
May 27, 2025 | 113.30 | 115.55 | 112.31 | 115.46 | 115.46 | 3.16% | 767,598 |
May 23, 2025 | 110.78 | 112.29 | 110.78 | 111.92 | 111.92 | -0.51% | 591,666 |
May 22, 2025 | 112.62 | 113.15 | 111.02 | 112.49 | 112.49 | -0.28% | 647,381 |
May 21, 2025 | 113.36 | 114.24 | 112.79 | 112.81 | 112.81 | -1.50% | 819,887 |
May 20, 2025 | 115.68 | 115.96 | 114.11 | 114.53 | 114.53 | -1.24% | 659,165 |
May 19, 2025 | 114.48 | 116.33 | 114.36 | 115.97 | 115.97 | -0.04% | 842,566 |
May 16, 2025 | 114.44 | 116.16 | 113.82 | 116.02 | 116.02 | 1.42% | 657,800 |
May 15, 2025 | 112.21 | 114.68 | 111.13 | 114.39 | 114.39 | 1.80% | 622,987 |
May 14, 2025 | 113.91 | 114.19 | 111.52 | 112.37 | 112.37 | -1.79% | 736,003 |
May 13, 2025 | 114.57 | 115.53 | 113.47 | 114.42 | 114.42 | 0.13% | 780,508 |
May 12, 2025 | 114.53 | 116.31 | 113.29 | 114.27 | 114.27 | 3.38% | 986,417 |
May 9, 2025 | 110.90 | 111.68 | 110.22 | 110.53 | 110.53 | -0.33% | 581,770 |
May 8, 2025 | 110.02 | 111.84 | 109.53 | 110.90 | 110.90 | 1.39% | 818,159 |
May 7, 2025 | 109.23 | 110.11 | 108.23 | 109.38 | 109.38 | 0.55% | 799,283 |
May 6, 2025 | 109.24 | 110.17 | 108.49 | 108.78 | 108.78 | -1.08% | 882,739 |
May 5, 2025 | 109.71 | 111.26 | 109.55 | 109.97 | 109.97 | -0.31% | 791,623 |
May 2, 2025 | 108.82 | 110.82 | 108.15 | 110.31 | 110.31 | 2.59% | 690,082 |
May 1, 2025 | 106.27 | 109.05 | 105.88 | 107.53 | 107.53 | 0.73% | 762,587 |
Apr 30, 2025 | 105.06 | 107.05 | 104.52 | 106.75 | 106.75 | 1.06% | 1,310,605 |
Apr 29, 2025 | 105.36 | 106.55 | 104.72 | 105.63 | 105.63 | 0.49% | 695,295 |
Apr 28, 2025 | 104.50 | 106.14 | 104.18 | 105.11 | 105.11 | 0.64% | 715,870 |
Apr 25, 2025 | 104.72 | 105.57 | 103.81 | 104.44 | 104.44 | -1.05% | 356,727 |
Apr 24, 2025 | 103.76 | 105.82 | 103.00 | 105.55 | 105.55 | 1.69% | 613,006 |
Apr 23, 2025 | 106.46 | 108.59 | 103.30 | 103.80 | 103.80 | -0.21% | 638,170 |
Apr 22, 2025 | 102.09 | 104.26 | 101.92 | 104.02 | 104.02 | 3.24% | 647,742 |
Apr 21, 2025 | 102.07 | 102.39 | 99.92 | 100.76 | 100.76 | -2.32% | 475,779 |
Apr 17, 2025 | 103.20 | 103.94 | 102.44 | 103.15 | 103.15 | -0.02% | 547,892 |
Apr 16, 2025 | 103.99 | 104.67 | 102.24 | 103.17 | 102.66 | -1.69% | 601,088 |