RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	105.18	106.15	104.44	104.94	104.42	-0.89%	585,183
Apr 14, 2025	105.71	106.27	104.30	105.88	105.36	1.45%	595,385
Apr 11, 2025	101.20	104.89	100.06	104.37	103.86	1.88%	933,682
Apr 10, 2025	103.50	103.83	99.22	102.44	101.94	-3.03%	1,389,243
Apr 9, 2025	95.64	106.65	95.56	105.64	105.12	8.94%	1,751,323
Apr 8, 2025	107.00	108.26	95.28	96.97	96.49	-9.12%	2,017,372
Apr 7, 2025	105.28	110.20	103.20	106.70	106.18	-1.41%	1,428,128
Apr 4, 2025	109.84	111.12	107.40	108.23	107.70	-3.87%	1,011,961
Apr 3, 2025	115.17	115.50	112.13	112.59	112.04	-4.24%	875,300
Apr 2, 2025	115.78	117.76	115.58	117.58	117.00	0.97%	480,931
Apr 1, 2025	115.60	116.62	114.82	116.45	115.88	0.67%	513,053
Mar 31, 2025	113.27	116.08	112.36	115.68	115.11	1.36%	684,398
Mar 28, 2025	116.39	116.70	113.75	114.13	113.57	-1.92%	391,681
Mar 27, 2025	116.34	116.84	115.10	116.37	115.80	0.24%	597,355